Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.85 | 23.11 | 22.85 | 23.08 | 31,116 | +0.10(+0.44%) |
Apr 29, 2019 | 22.88 | 23.03 | 22.85 | 22.97 | 73,749 | +0.03(+0.12%) |
Apr 26, 2019 | 22.75 | 23.04 | 22.75 | 22.95 | 35,214 | +0.11(+0.48%) |
Apr 25, 2019 | 22.83 | 22.94 | 22.80 | 22.84 | 10,557 | +0.06(+0.24%) |
Apr 24, 2019 | 22.61 | 22.86 | 22.61 | 22.78 | 6,436 | +0.07(+0.32%) |
Apr 23, 2019 | 22.79 | 22.79 | 22.60 | 22.71 | 11,113 | -0.18(-0.80%) |
Apr 22, 2019 | 22.34 | 22.89 | 22.34 | 22.89 | 11,478 | +0.35(+1.55%) |
Apr 18, 2019 | 22.37 | 22.63 | 22.37 | 22.54 | 9,021 | +0.06(+0.25%) |
Apr 17, 2019 | 22.45 | 22.63 | 22.30 | 22.49 | 8,720 | -0.05(-0.20%) |
Apr 16, 2019 | 22.37 | 22.66 | 22.37 | 22.53 | 15,019 | +0.10(+0.45%) |
Apr 15, 2019 | 22.39 | 22.57 | 22.33 | 22.43 | 45,482 | -0.02(-0.08%) |
Apr 12, 2019 | 22.25 | 22.45 | 22.25 | 22.45 | 5,434 | +0.26(+1.16%) |
Apr 11, 2019 | 22.16 | 22.32 | 22.07 | 22.19 | 7,166 | -0.01(-0.04%) |
Apr 10, 2019 | 22.23 | 22.28 | 22.20 | 22.20 | 4,154 | -0.10(-0.45%) |
Apr 09, 2019 | 22.25 | 22.36 | 22.21 | 22.30 | 6,858 | -0.15(-0.66%) |
Apr 08, 2019 | 22.33 | 22.45 | 22.16 | 22.45 | 6,873 | +0.03(+0.12%) |
Apr 05, 2019 | 22.24 | 22.47 | 22.24 | 22.42 | 9,455 | +0.09(+0.41%) |
Apr 04, 2019 | 22.17 | 22.36 | 22.03 | 22.33 | 11,645 | +0.26(+1.17%) |
Apr 03, 2019 | 22.08 | 22.21 | 22.04 | 22.07 | 6,753 | -0.03(-0.12%) |
Apr 02, 2019 | 22.15 | 22.20 | 21.92 | 22.10 | 19,617 | -0.12(-0.54%) |
Apr 01, 2019 | 21.78 | 22.27 | 21.78 | 22.22 | 23,452 | +0.47(+2.16%) |
Mar 29, 2019 | 21.76 | 21.85 | 21.63 | 21.75 | 10,107 | +0.13(+0.60%) |
Mar 28, 2019 | 21.54 | 21.69 | 21.47 | 21.62 | 8,367 | +0.07(+0.32%) |
Mar 27, 2019 | 21.53 | 21.72 | 21.50 | 21.55 | 12,912 | +0.07(+0.34%) |
Mar 26, 2019 | 21.33 | 21.52 | 21.33 | 21.48 | 11,590 | +0.16(+0.77%) |
Mar 25, 2019 | 21.27 | 21.43 | 21.21 | 21.31 | 30,181 | -0.13(-0.60%) |
Mar 22, 2019 | 21.32 | 21.51 | 21.22 | 21.44 | 9,076 | -0.05(-0.26%) |
Mar 21, 2019 | 21.35 | 21.58 | 21.31 | 21.50 | 25,444 | +0.03(+0.13%) |
Mar 20, 2019 | 21.72 | 21.72 | 21.34 | 21.47 | 51,555 | -0.27(-1.22%) |
Mar 19, 2019 | 21.85 | 22.03 | 21.74 | 21.74 | 17,775 | +0.00(+0.00%) |
Mar 18, 2019 | 21.47 | 21.80 | 21.47 | 21.74 | 53,982 | +0.24(+1.11%) |
Mar 15, 2019 | 21.62 | 21.62 | 21.50 | 21.50 | 10,061 | -0.05(-0.21%) |
Mar 14, 2019 | 21.62 | 21.68 | 21.54 | 21.54 | 4,539 | -0.18(-0.84%) |
Mar 13, 2019 | 21.61 | 21.80 | 21.61 | 21.73 | 3,440 | +0.10(+0.47%) |
Mar 12, 2019 | 21.63 | 21.77 | 21.58 | 21.63 | 3,579 | +0.05(+0.21%) |
Mar 11, 2019 | 21.50 | 21.62 | 21.41 | 21.58 | 10,789 | +0.07(+0.34%) |
Mar 08, 2019 | 21.63 | 21.64 | 21.51 | 21.51 | 9,405 | -0.14(-0.63%) |
Mar 07, 2019 | 21.82 | 21.82 | 21.56 | 21.64 | 8,199 | -0.27(-1.21%) |
Mar 06, 2019 | 21.98 | 22.16 | 21.73 | 21.91 | 11,319 | -0.15(-0.66%) |
Mar 05, 2019 | 21.93 | 22.19 | 21.88 | 22.06 | 58,137 | +0.17(+0.79%) |
Mar 04, 2019 | 21.95 | 22.13 | 21.75 | 21.88 | 25,975 | -0.16(-0.71%) |
Mar 01, 2019 | 22.50 | 22.50 | 21.44 | 22.04 | 25,481 | -0.46(-2.03%) |
Feb 28, 2019 | 22.75 | 22.82 | 22.37 | 22.49 | 16,799 | -0.05(-0.24%) |
Feb 27, 2019 | 22.73 | 22.73 | 22.50 | 22.55 | 16,769 | -0.24(-1.04%) |
Feb 26, 2019 | 22.25 | 22.79 | 22.25 | 22.79 | 50,627 | +0.48(+2.13%) |
Feb 25, 2019 | 22.17 | 22.45 | 22.17 | 22.31 | 40,685 | -0.04(-0.16%) |
Feb 22, 2019 | 22.06 | 22.56 | 21.98 | 22.35 | 15,201 | +0.25(+1.12%) |
Feb 21, 2019 | 22.22 | 22.26 | 22.05 | 22.10 | 20,178 | -0.25(-1.10%) |
Feb 20, 2019 | 22.41 | 22.66 | 22.31 | 22.35 | 26,005 | -0.05(-0.24%) |
Feb 19, 2019 | 22.06 | 22.43 | 22.06 | 22.40 | 9,110 | +0.08(+0.37%) |
Feb 15, 2019 | 22.15 | 22.45 | 22.08 | 22.32 | 6,452 | +0.23(+1.03%) |
Feb 14, 2019 | 21.81 | 22.13 | 21.81 | 22.09 | 5,505 | +0.15(+0.67%) |
Feb 13, 2019 | 21.91 | 21.96 | 21.85 | 21.95 | 10,559 | +0.11(+0.50%) |
Feb 12, 2019 | 21.59 | 21.86 | 21.46 | 21.84 | 13,682 | +0.47(+2.18%) |
Feb 11, 2019 | 21.42 | 21.52 | 21.28 | 21.37 | 11,276 | -0.18(-0.85%) |
Feb 08, 2019 | 21.70 | 21.70 | 21.55 | 21.55 | 6,999 | -0.05(-0.25%) |
Feb 07, 2019 | 21.95 | 21.95 | 21.57 | 21.61 | 10,989 | -0.37(-1.66%) |
Feb 06, 2019 | 22.11 | 22.11 | 21.90 | 21.97 | 3,447 | -0.21(-0.95%) |
Feb 05, 2019 | 21.91 | 22.23 | 21.76 | 22.18 | 61,283 | +0.41(+1.89%) |
Feb 04, 2019 | 21.81 | 21.81 | 21.67 | 21.77 | 3,639 | -0.13(-0.58%) |