Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.56 | 20.56 | 20.41 | 20.46 | 17,942 | -0.05(-0.24%) |
Apr 29, 2019 | 20.55 | 20.63 | 20.48 | 20.51 | 6,929 | -0.02(-0.07%) |
Apr 26, 2019 | 20.52 | 20.57 | 20.33 | 20.53 | 8,502 | +0.04(+0.18%) |
Apr 25, 2019 | 20.70 | 20.70 | 20.44 | 20.49 | 14,091 | -0.31(-1.49%) |
Apr 24, 2019 | 20.86 | 21.01 | 20.80 | 20.80 | 11,253 | -0.01(-0.03%) |
Apr 23, 2019 | 20.74 | 20.85 | 20.64 | 20.81 | 22,323 | +0.13(+0.61%) |
Apr 22, 2019 | 20.86 | 20.86 | 20.67 | 20.68 | 21,552 | -0.14(-0.68%) |
Apr 18, 2019 | 20.71 | 20.87 | 20.70 | 20.82 | 9,116 | +0.03(+0.14%) |
Apr 17, 2019 | 20.87 | 20.88 | 20.74 | 20.79 | 15,341 | +0.01(+0.05%) |
Apr 16, 2019 | 20.87 | 20.87 | 20.70 | 20.78 | 11,664 | +0.10(+0.47%) |
Apr 15, 2019 | 20.67 | 20.69 | 20.53 | 20.69 | 6,763 | +0.08(+0.37%) |
Apr 12, 2019 | 20.71 | 20.72 | 20.59 | 20.61 | 11,575 | +0.10(+0.49%) |
Apr 11, 2019 | 20.61 | 20.61 | 20.50 | 20.51 | 4,670 | -0.19(-0.94%) |
Apr 10, 2019 | 20.56 | 20.70 | 20.56 | 20.70 | 7,120 | +0.25(+1.23%) |
Apr 09, 2019 | 20.93 | 20.93 | 20.45 | 20.45 | 32,643 | -0.24(-1.18%) |
Apr 08, 2019 | 20.66 | 20.76 | 20.59 | 20.70 | 13,596 | +0.05(+0.24%) |
Apr 05, 2019 | 20.47 | 20.67 | 20.42 | 20.65 | 15,058 | +0.25(+1.25%) |
Apr 04, 2019 | 20.24 | 20.41 | 20.24 | 20.39 | 41,950 | +0.04(+0.19%) |
Apr 03, 2019 | 20.26 | 20.50 | 20.26 | 20.35 | 62,717 | +0.32(+1.61%) |
Apr 02, 2019 | 20.20 | 20.20 | 19.87 | 20.03 | 7,375 | +0.03(+0.15%) |
Apr 01, 2019 | 19.84 | 20.00 | 19.80 | 20.00 | 7,593 | +0.39(+1.99%) |
Mar 29, 2019 | 19.54 | 19.65 | 19.52 | 19.61 | 7,990 | +0.21(+1.06%) |
Mar 28, 2019 | 19.53 | 19.53 | 19.35 | 19.41 | 8,297 | +0.00(+0.00%) |
Mar 27, 2019 | 19.51 | 19.51 | 19.26 | 19.41 | 11,368 | -0.01(-0.08%) |
Mar 26, 2019 | 19.60 | 19.60 | 19.32 | 19.42 | 6,411 | -0.05(-0.28%) |
Mar 25, 2019 | 19.56 | 19.56 | 19.26 | 19.48 | 7,106 | -0.13(-0.64%) |
Mar 22, 2019 | 20.32 | 20.32 | 19.53 | 19.60 | 8,194 | -0.62(-3.05%) |
Mar 21, 2019 | 20.25 | 20.30 | 20.03 | 20.22 | 10,155 | +0.16(+0.80%) |
Mar 20, 2019 | 20.05 | 20.16 | 19.86 | 20.06 | 9,957 | -0.03(-0.14%) |
Mar 19, 2019 | 20.14 | 20.26 | 20.08 | 20.08 | 8,348 | -0.08(-0.40%) |
Mar 18, 2019 | 20.14 | 20.16 | 19.98 | 20.16 | 9,386 | +0.15(+0.73%) |
Mar 15, 2019 | 20.12 | 20.21 | 20.02 | 20.02 | 24,432 | -0.04(-0.19%) |
Mar 14, 2019 | 20.04 | 20.14 | 19.95 | 20.06 | 9,141 | -0.09(-0.44%) |
Mar 13, 2019 | 20.11 | 20.20 | 20.10 | 20.14 | 39,387 | +0.14(+0.70%) |
Mar 12, 2019 | 20.21 | 20.21 | 20.01 | 20.01 | 10,505 | +0.04(+0.21%) |
Mar 11, 2019 | 19.76 | 19.96 | 19.76 | 19.96 | 4,063 | +0.45(+2.32%) |
Mar 08, 2019 | 19.48 | 19.59 | 19.34 | 19.51 | 8,725 | -0.00(-0.02%) |
Mar 07, 2019 | 19.60 | 19.73 | 19.51 | 19.51 | 12,645 | -0.25(-1.27%) |
Mar 06, 2019 | 20.14 | 20.14 | 19.76 | 19.76 | 6,178 | -0.40(-1.98%) |
Mar 05, 2019 | 20.19 | 20.21 | 20.08 | 20.16 | 7,372 | -0.04(-0.19%) |
Mar 04, 2019 | 20.46 | 20.46 | 20.01 | 20.20 | 18,525 | +0.03(+0.15%) |
Mar 01, 2019 | 20.41 | 20.41 | 20.17 | 20.17 | 11,908 | -0.21(-1.05%) |
Feb 28, 2019 | 20.34 | 20.40 | 20.26 | 20.39 | 5,345 | -0.02(-0.12%) |
Feb 27, 2019 | 20.28 | 20.42 | 20.18 | 20.41 | 18,074 | +0.03(+0.15%) |
Feb 26, 2019 | 20.45 | 20.46 | 20.27 | 20.38 | 5,494 | -0.14(-0.70%) |
Feb 25, 2019 | 20.63 | 20.73 | 20.45 | 20.52 | 10,216 | +0.21(+1.06%) |
Feb 22, 2019 | 19.89 | 20.37 | 19.89 | 20.31 | 7,493 | +0.40(+2.01%) |
Feb 21, 2019 | 19.90 | 19.99 | 19.85 | 19.91 | 4,806 | +0.10(+0.50%) |
Feb 20, 2019 | 19.86 | 19.96 | 19.76 | 19.81 | 6,858 | -0.10(-0.50%) |
Feb 19, 2019 | 19.76 | 19.91 | 19.72 | 19.91 | 14,039 | +0.19(+0.99%) |
Feb 15, 2019 | 19.65 | 19.73 | 19.61 | 19.72 | 13,961 | +0.12(+0.60%) |
Feb 14, 2019 | 19.48 | 19.73 | 19.48 | 19.60 | 14,187 | +0.01(+0.05%) |
Feb 13, 2019 | 19.65 | 19.65 | 19.48 | 19.59 | 10,958 | +0.07(+0.35%) |
Feb 12, 2019 | 19.63 | 19.63 | 19.48 | 19.52 | 8,902 | +0.15(+0.75%) |
Feb 11, 2019 | 19.36 | 19.38 | 19.25 | 19.38 | 13,137 | +0.22(+1.17%) |
Feb 08, 2019 | 19.18 | 19.18 | 18.99 | 19.15 | 7,186 | -0.03(-0.17%) |
Feb 07, 2019 | 19.44 | 19.44 | 18.92 | 19.18 | 15,223 | -0.40(-2.02%) |
Feb 06, 2019 | 19.48 | 19.73 | 19.48 | 19.58 | 7,930 | +0.19(+1.00%) |
Feb 05, 2019 | 19.30 | 19.45 | 19.30 | 19.38 | 7,873 | +0.04(+0.20%) |
Feb 04, 2019 | 19.14 | 19.35 | 19.14 | 19.35 | 69,305 | +0.22(+1.17%) |