Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.02 | 22.04 | 22.02 | 22.04 | 1,571 | +0.07(+0.32%) |
Apr 29, 2019 | 21.92 | 21.99 | 21.92 | 21.97 | 1,444 | +0.04(+0.16%) |
Apr 26, 2019 | 21.90 | 21.93 | 21.90 | 21.93 | 1,323 | -0.01(-0.06%) |
Apr 25, 2019 | 21.84 | 21.94 | 21.84 | 21.94 | 1,598 | -0.10(-0.44%) |
Apr 24, 2019 | 22.08 | 22.08 | 22.03 | 22.04 | 4,657 | -0.04(-0.19%) |
Apr 23, 2019 | 21.95 | 22.08 | 21.95 | 22.08 | 3,667 | +0.11(+0.49%) |
Apr 22, 2019 | 22.01 | 22.01 | 21.95 | 21.98 | 4,253 | -0.04(-0.19%) |
Apr 18, 2019 | 22.07 | 22.07 | 21.97 | 22.02 | 27,234 | +0.04(+0.20%) |
Apr 17, 2019 | 22.00 | 22.00 | 21.96 | 21.97 | 5,158 | +0.03(+0.13%) |
Apr 16, 2019 | 21.98 | 22.00 | 21.94 | 21.94 | 2,045 | +0.04(+0.17%) |
Apr 15, 2019 | 21.95 | 21.95 | 21.86 | 21.91 | 2,754 | +0.02(+0.10%) |
Apr 12, 2019 | 21.88 | 21.90 | 21.88 | 21.89 | 1,102 | +0.21(+0.97%) |
Apr 11, 2019 | 21.73 | 21.75 | 21.60 | 21.68 | 6,074 | -0.01(-0.04%) |
Apr 10, 2019 | 21.74 | 21.74 | 21.68 | 21.68 | 2,607 | +0.04(+0.19%) |
Apr 09, 2019 | 21.79 | 21.79 | 21.64 | 21.64 | 897 | -0.16(-0.73%) |
Apr 08, 2019 | 21.74 | 21.82 | 21.74 | 21.80 | 1,560 | +0.01(+0.06%) |
Apr 05, 2019 | 21.88 | 21.88 | 21.76 | 21.79 | 21,721 | +0.03(+0.15%) |
Apr 04, 2019 | 21.67 | 21.77 | 21.67 | 21.76 | 1,034 | +0.11(+0.49%) |
Apr 03, 2019 | 21.61 | 21.69 | 21.61 | 21.65 | 2,483 | +0.04(+0.18%) |
Apr 02, 2019 | 21.61 | 21.61 | 21.59 | 21.61 | 878 | -0.10(-0.48%) |
Apr 01, 2019 | 21.67 | 21.72 | 21.67 | 21.72 | 3,324 | +0.27(+1.24%) |
Mar 29, 2019 | 21.39 | 21.45 | 21.39 | 21.45 | 771 | +0.14(+0.64%) |
Mar 28, 2019 | 21.35 | 21.35 | 21.27 | 21.31 | 4,929 | +0.07(+0.35%) |
Mar 27, 2019 | 21.34 | 21.35 | 21.24 | 21.24 | 1,597 | -0.03(-0.16%) |
Mar 26, 2019 | 21.29 | 21.38 | 21.23 | 21.28 | 1,022 | +0.12(+0.58%) |
Mar 25, 2019 | 21.12 | 21.18 | 21.10 | 21.15 | 4,033 | -0.04(-0.21%) |
Mar 22, 2019 | 21.38 | 21.38 | 21.20 | 21.20 | 1,653 | -0.34(-1.58%) |
Mar 21, 2019 | 21.56 | 21.56 | 21.54 | 21.54 | 734 | +0.20(+0.94%) |
Mar 20, 2019 | 21.35 | 21.39 | 21.29 | 21.34 | 4,590 | -0.09(-0.42%) |
Mar 19, 2019 | 21.58 | 21.62 | 21.43 | 21.43 | 7,027 | -0.06(-0.26%) |
Mar 18, 2019 | 21.44 | 21.48 | 21.44 | 21.48 | 1,773 | +0.08(+0.36%) |
Mar 15, 2019 | 21.43 | 21.43 | 21.40 | 21.40 | 664 | +0.10(+0.46%) |
Mar 14, 2019 | 21.37 | 21.37 | 21.29 | 21.31 | 3,434 | +0.01(+0.03%) |
Mar 13, 2019 | 21.29 | 21.33 | 21.29 | 21.30 | 3,930 | +0.14(+0.65%) |
Mar 12, 2019 | 21.18 | 21.24 | 21.16 | 21.16 | 4,760 | -0.01(-0.06%) |
Mar 11, 2019 | 20.99 | 21.17 | 20.99 | 21.17 | 1,172 | +0.26(+1.26%) |
Mar 08, 2019 | 20.81 | 20.91 | 20.81 | 20.91 | 1,440 | -0.04(-0.18%) |
Mar 07, 2019 | 21.13 | 21.13 | 20.91 | 20.95 | 2,911 | -0.16(-0.76%) |
Mar 06, 2019 | 21.16 | 21.16 | 21.09 | 21.11 | 1,238 | -0.12(-0.54%) |
Mar 05, 2019 | 21.29 | 21.29 | 21.21 | 21.23 | 2,123 | +0.03(+0.12%) |
Mar 04, 2019 | 21.41 | 21.41 | 21.09 | 21.20 | 1,764 | -0.12(-0.57%) |
Mar 01, 2019 | 21.35 | 21.35 | 21.32 | 21.32 | 1,108 | +0.07(+0.34%) |
Feb 28, 2019 | 21.29 | 21.29 | 21.25 | 21.25 | 1,102 | -0.04(-0.17%) |
Feb 27, 2019 | 21.25 | 21.31 | 21.25 | 21.29 | 1,050 | -0.07(-0.32%) |
Feb 26, 2019 | 21.33 | 21.36 | 21.29 | 21.36 | 510 | -0.00(-0.01%) |
Feb 25, 2019 | 21.48 | 21.48 | 21.35 | 21.36 | 1,058 | +0.08(+0.38%) |
Feb 22, 2019 | 21.28 | 21.28 | 21.22 | 21.28 | 775 | +0.14(+0.68%) |
Feb 21, 2019 | 21.13 | 21.17 | 21.09 | 21.13 | 4,244 | -0.07(-0.32%) |
Feb 20, 2019 | 21.23 | 21.23 | 21.15 | 21.20 | 7,589 | +0.02(+0.11%) |
Feb 19, 2019 | 21.05 | 21.20 | 21.05 | 21.18 | 4,924 | +0.05(+0.23%) |
Feb 15, 2019 | 20.97 | 21.13 | 20.97 | 21.13 | 5,651 | +0.31(+1.48%) |
Feb 14, 2019 | 20.75 | 20.87 | 20.75 | 20.82 | 10,174 | -0.07(-0.35%) |
Feb 13, 2019 | 20.93 | 20.93 | 20.87 | 20.89 | 1,051 | +0.09(+0.45%) |
Feb 12, 2019 | 20.67 | 20.81 | 20.67 | 20.80 | 4,573 | +0.28(+1.36%) |
Feb 11, 2019 | 20.52 | 20.52 | 20.50 | 20.52 | 1,991 | +0.04(+0.18%) |
Feb 08, 2019 | 20.43 | 20.48 | 20.39 | 20.48 | 1,440 | -0.05(-0.24%) |
Feb 07, 2019 | 20.55 | 20.55 | 20.42 | 20.53 | 2,088 | -0.17(-0.83%) |
Feb 06, 2019 | 20.75 | 20.75 | 20.70 | 20.70 | 6,511 | -0.02(-0.10%) |
Feb 05, 2019 | 20.73 | 20.73 | 20.66 | 20.72 | 5,166 | +0.13(+0.64%) |
Feb 04, 2019 | 20.45 | 20.59 | 20.45 | 20.59 | 2,584 | +0.10(+0.50%) |