Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.28 | 21.55 | 21.28 | 21.47 | 11,384 | +0.28(+1.32%) |
Apr 29, 2019 | 21.36 | 21.36 | 21.19 | 21.19 | 9,549 | -0.21(-1.00%) |
Apr 26, 2019 | 21.50 | 21.50 | 21.40 | 21.40 | 39,316 | -0.08(-0.35%) |
Apr 25, 2019 | 21.28 | 21.48 | 21.28 | 21.48 | 41,440 | +0.51(+2.44%) |
Apr 24, 2019 | 20.96 | 21.01 | 20.77 | 20.97 | 26,130 | +0.02(+0.11%) |
Apr 23, 2019 | 21.02 | 21.11 | 20.83 | 20.94 | 13,062 | -0.07(-0.34%) |
Apr 22, 2019 | 21.23 | 21.23 | 21.02 | 21.02 | 5,969 | +0.05(+0.26%) |
Apr 18, 2019 | 21.06 | 21.06 | 20.94 | 20.96 | 3,865 | -0.07(-0.33%) |
Apr 17, 2019 | 20.90 | 21.03 | 20.87 | 21.03 | 9,304 | +0.08(+0.39%) |
Apr 16, 2019 | 21.10 | 21.20 | 20.94 | 20.95 | 8,153 | -0.15(-0.70%) |
Apr 15, 2019 | 21.19 | 21.19 | 21.02 | 21.10 | 14,484 | -0.02(-0.08%) |
Apr 12, 2019 | 21.35 | 21.35 | 20.93 | 21.11 | 20,100 | -0.37(-1.71%) |
Apr 11, 2019 | 21.46 | 21.59 | 21.37 | 21.48 | 6,858 | +0.02(+0.10%) |
Apr 10, 2019 | 21.73 | 21.73 | 21.46 | 21.46 | 4,951 | -0.30(-1.40%) |
Apr 09, 2019 | 21.45 | 21.78 | 21.45 | 21.76 | 8,724 | +0.44(+2.06%) |
Apr 08, 2019 | 21.51 | 21.51 | 21.28 | 21.32 | 9,368 | -0.05(-0.25%) |
Apr 05, 2019 | 21.66 | 21.66 | 21.31 | 21.38 | 10,050 | -0.37(-1.71%) |
Apr 04, 2019 | 21.93 | 21.93 | 21.73 | 21.75 | 14,907 | -0.23(-1.03%) |
Apr 03, 2019 | 21.95 | 21.98 | 21.79 | 21.98 | 11,609 | -0.10(-0.45%) |
Apr 02, 2019 | 22.17 | 22.17 | 21.93 | 22.08 | 6,997 | +0.05(+0.23%) |
Apr 01, 2019 | 22.30 | 22.30 | 22.01 | 22.03 | 13,747 | -0.41(-1.83%) |
Mar 29, 2019 | 22.38 | 22.56 | 22.38 | 22.44 | 7,620 | -0.26(-1.13%) |
Mar 28, 2019 | 22.77 | 22.82 | 22.66 | 22.69 | 9,607 | -0.21(-0.91%) |
Mar 27, 2019 | 22.87 | 23.04 | 22.81 | 22.90 | 9,260 | -0.10(-0.43%) |
Mar 26, 2019 | 22.87 | 23.00 | 22.68 | 23.00 | 8,154 | -0.08(-0.36%) |
Mar 25, 2019 | 23.13 | 23.30 | 22.93 | 23.08 | 10,277 | +0.04(+0.16%) |
Mar 22, 2019 | 22.25 | 23.10 | 22.25 | 23.04 | 48,593 | +0.81(+3.64%) |
Mar 21, 2019 | 22.52 | 22.56 | 22.21 | 22.24 | 17,006 | -0.20(-0.89%) |
Mar 20, 2019 | 22.41 | 22.78 | 22.35 | 22.43 | 245,883 | +0.03(+0.13%) |
Mar 19, 2019 | 22.09 | 22.44 | 22.06 | 22.41 | 16,039 | +0.17(+0.75%) |
Mar 18, 2019 | 22.35 | 22.45 | 22.24 | 22.24 | 7,427 | -0.27(-1.20%) |
Mar 15, 2019 | 22.54 | 22.54 | 22.42 | 22.51 | 11,817 | -0.14(-0.61%) |
Mar 14, 2019 | 22.43 | 22.65 | 22.43 | 22.65 | 2,773 | +0.24(+1.06%) |
Mar 13, 2019 | 22.47 | 22.47 | 22.37 | 22.41 | 13,184 | -0.15(-0.65%) |
Mar 12, 2019 | 22.65 | 22.67 | 22.56 | 22.56 | 4,665 | -0.10(-0.46%) |
Mar 11, 2019 | 23.13 | 23.13 | 22.64 | 22.66 | 14,975 | -0.38(-1.63%) |
Mar 08, 2019 | 23.26 | 23.27 | 23.04 | 23.04 | 46,385 | +0.10(+0.42%) |
Mar 07, 2019 | 22.75 | 23.03 | 22.75 | 22.94 | 26,552 | +0.41(+1.81%) |
Mar 06, 2019 | 22.34 | 22.56 | 22.34 | 22.53 | 5,886 | +0.34(+1.55%) |
Mar 05, 2019 | 22.16 | 22.19 | 22.08 | 22.19 | 10,128 | +0.10(+0.47%) |
Mar 04, 2019 | 21.79 | 22.47 | 21.79 | 22.08 | 74,385 | +0.05(+0.25%) |
Mar 01, 2019 | 21.95 | 22.08 | 21.88 | 22.03 | 7,730 | -0.11(-0.50%) |
Feb 28, 2019 | 22.19 | 22.19 | 22.12 | 22.14 | 31,917 | +0.15(+0.67%) |
Feb 27, 2019 | 21.87 | 22.10 | 21.87 | 21.99 | 9,792 | +0.08(+0.37%) |
Feb 26, 2019 | 21.69 | 21.91 | 21.61 | 21.91 | 9,375 | +0.21(+0.97%) |
Feb 25, 2019 | 21.74 | 21.74 | 21.53 | 21.70 | 11,203 | -0.08(-0.36%) |
Feb 22, 2019 | 21.85 | 21.94 | 21.77 | 21.78 | 81,615 | -0.20(-0.93%) |
Feb 21, 2019 | 21.72 | 22.04 | 21.72 | 21.98 | 6,721 | +0.21(+0.96%) |
Feb 20, 2019 | 21.83 | 21.90 | 21.72 | 21.78 | 23,913 | -0.09(-0.41%) |
Feb 19, 2019 | 21.99 | 22.10 | 21.85 | 21.87 | 14,050 | -0.23(-1.02%) |
Feb 15, 2019 | 22.36 | 22.36 | 22.03 | 22.09 | 21,756 | -0.20(-0.89%) |
Feb 14, 2019 | 22.33 | 22.46 | 22.26 | 22.29 | 4,887 | -0.03(-0.12%) |
Feb 13, 2019 | 22.38 | 22.41 | 22.23 | 22.32 | 3,657 | -0.19(-0.84%) |
Feb 12, 2019 | 22.76 | 22.76 | 22.38 | 22.51 | 17,183 | -0.51(-2.20%) |
Feb 11, 2019 | 23.08 | 23.13 | 22.99 | 23.02 | 6,470 | -0.26(-1.13%) |
Feb 08, 2019 | 23.19 | 23.52 | 23.13 | 23.28 | 6,847 | -0.14(-0.62%) |
Feb 07, 2019 | 22.92 | 23.42 | 22.92 | 23.42 | 43,003 | +0.58(+2.54%) |
Feb 06, 2019 | 22.72 | 22.89 | 22.72 | 22.84 | 4,109 | +0.03(+0.12%) |
Feb 05, 2019 | 23.12 | 23.12 | 22.73 | 22.82 | 28,386 | -0.23(-0.98%) |
Feb 04, 2019 | 23.16 | 23.16 | 22.89 | 23.04 | 3,221 | +0.03(+0.12%) |