Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.46 | 20.51 | 20.46 | 20.49 | 78,062 | +0.02(+0.12%) |
Apr 29, 2019 | 20.48 | 20.48 | 20.46 | 20.47 | 32,962 | -0.05(-0.26%) |
Apr 26, 2019 | 20.50 | 20.52 | 20.49 | 20.52 | 709,811 | +0.05(+0.24%) |
Apr 25, 2019 | 20.47 | 20.49 | 20.46 | 20.47 | 72,267 | +0.01(+0.04%) |
Apr 24, 2019 | 20.44 | 20.47 | 20.44 | 20.46 | 56,028 | +0.07(+0.34%) |
Apr 23, 2019 | 20.39 | 20.41 | 20.38 | 20.39 | 71,229 | +0.04(+0.20%) |
Apr 22, 2019 | 20.39 | 20.39 | 20.35 | 20.35 | 47,095 | -0.04(-0.18%) |
Apr 18, 2019 | 20.38 | 20.40 | 20.37 | 20.39 | 87,310 | +0.07(+0.34%) |
Apr 17, 2019 | 20.32 | 20.34 | 20.32 | 20.32 | 72,075 | -0.01(-0.06%) |
Apr 16, 2019 | 20.37 | 20.37 | 20.32 | 20.33 | 46,210 | -0.05(-0.22%) |
Apr 15, 2019 | 20.37 | 20.39 | 20.37 | 20.38 | 95,482 | +0.01(+0.06%) |
Apr 12, 2019 | 20.37 | 20.39 | 20.37 | 20.37 | 36,044 | -0.04(-0.20%) |
Apr 11, 2019 | 20.43 | 20.43 | 20.40 | 20.41 | 49,073 | -0.06(-0.28%) |
Apr 10, 2019 | 20.42 | 20.46 | 20.42 | 20.46 | 201,841 | +0.09(+0.44%) |
Apr 09, 2019 | 20.39 | 20.40 | 20.37 | 20.37 | 47,677 | +0.02(+0.12%) |
Apr 08, 2019 | 20.37 | 20.37 | 20.34 | 20.35 | 101,496 | -0.02(-0.08%) |
Apr 05, 2019 | 20.34 | 20.37 | 20.34 | 20.37 | 96,078 | +0.02(+0.10%) |
Apr 04, 2019 | 20.34 | 20.37 | 20.34 | 20.35 | 28,660 | +0.00(+0.02%) |
Apr 03, 2019 | 20.35 | 20.37 | 20.33 | 20.34 | 247,261 | -0.04(-0.20%) |
Apr 02, 2019 | 20.37 | 20.39 | 20.37 | 20.38 | 44,625 | +0.03(+0.16%) |
Apr 01, 2019 | 20.39 | 20.39 | 20.35 | 20.35 | 61,881 | -0.08(-0.38%) |
Mar 29, 2019 | 20.42 | 20.44 | 20.41 | 20.43 | 36,653 | +0.02(+0.08%) |
Mar 28, 2019 | 20.39 | 20.42 | 20.37 | 20.41 | 34,914 | +0.01(+0.06%) |
Mar 27, 2019 | 20.40 | 20.44 | 20.40 | 20.40 | 116,214 | -0.00(-0.02%) |
Mar 26, 2019 | 20.41 | 20.43 | 20.40 | 20.40 | 38,220 | -0.01(-0.06%) |
Mar 25, 2019 | 20.42 | 20.46 | 20.41 | 20.42 | 211,355 | -0.02(-0.08%) |
Mar 22, 2019 | 20.42 | 20.43 | 20.38 | 20.43 | 28,981 | +0.07(+0.36%) |
Mar 21, 2019 | 20.38 | 20.40 | 20.36 | 20.36 | 56,876 | -0.03(-0.14%) |
Mar 20, 2019 | 20.24 | 20.39 | 20.24 | 20.39 | 30,078 | +0.15(+0.75%) |
Mar 19, 2019 | 20.25 | 20.26 | 20.23 | 20.23 | 14,015 | -0.04(-0.20%) |
Mar 18, 2019 | 20.27 | 20.29 | 20.27 | 20.28 | 327,300 | +0.02(+0.08%) |
Mar 15, 2019 | 20.23 | 20.27 | 20.23 | 20.26 | 31,417 | +0.05(+0.24%) |
Mar 14, 2019 | 20.20 | 20.23 | 20.19 | 20.21 | 62,140 | +0.02(+0.08%) |
Mar 13, 2019 | 20.18 | 20.21 | 20.18 | 20.19 | 79,513 | +0.01(+0.04%) |
Mar 12, 2019 | 20.14 | 20.19 | 20.14 | 20.19 | 74,770 | +0.04(+0.20%) |
Mar 11, 2019 | 20.14 | 20.15 | 20.13 | 20.14 | 141,107 | +0.00(+0.00%) |
Mar 08, 2019 | 20.13 | 20.15 | 20.12 | 20.14 | 231,245 | +0.02(+0.12%) |
Mar 07, 2019 | 20.11 | 20.14 | 20.10 | 20.12 | 72,562 | +0.04(+0.20%) |
Mar 06, 2019 | 20.05 | 20.08 | 20.05 | 20.08 | 6,083,145 | +0.04(+0.20%) |
Mar 05, 2019 | 20.02 | 20.05 | 20.02 | 20.04 | 123,158 | -0.02(-0.08%) |
Mar 04, 2019 | 20.04 | 20.06 | 20.04 | 20.05 | 57,273 | +0.02(+0.12%) |
Mar 01, 2019 | 20.06 | 20.08 | 20.01 | 20.03 | 42,255 | -0.03(-0.14%) |
Feb 28, 2019 | 20.10 | 20.10 | 20.05 | 20.06 | 62,323 | -0.04(-0.20%) |
Feb 27, 2019 | 20.09 | 20.11 | 20.08 | 20.10 | 236,229 | -0.03(-0.16%) |
Feb 26, 2019 | 20.13 | 20.15 | 20.12 | 20.13 | 72,724 | +0.04(+0.18%) |
Feb 25, 2019 | 20.10 | 20.11 | 20.09 | 20.09 | 39,802 | -0.02(-0.08%) |
Feb 22, 2019 | 20.07 | 20.14 | 20.07 | 20.11 | 68,557 | +0.05(+0.25%) |
Feb 21, 2019 | 20.05 | 20.07 | 20.04 | 20.06 | 22,929 | -0.03(-0.16%) |
Feb 20, 2019 | 20.07 | 20.11 | 20.07 | 20.09 | 116,021 | +0.02(+0.12%) |
Feb 19, 2019 | 20.05 | 20.07 | 20.04 | 20.07 | 80,430 | +0.04(+0.20%) |
Feb 15, 2019 | 20.02 | 20.04 | 20.02 | 20.03 | 51,266 | -0.01(-0.06%) |
Feb 14, 2019 | 20.03 | 20.05 | 20.02 | 20.04 | 75,595 | +0.06(+0.31%) |
Feb 13, 2019 | 19.97 | 19.99 | 19.96 | 19.98 | 107,393 | +0.00(+0.00%) |
Feb 12, 2019 | 19.99 | 19.99 | 19.97 | 19.98 | 52,510 | +0.00(+0.00%) |
Feb 11, 2019 | 19.99 | 20.00 | 19.96 | 19.98 | 66,996 | -0.03(-0.16%) |
Feb 08, 2019 | 20.03 | 20.04 | 20.01 | 20.01 | 76,107 | -0.00(-0.02%) |
Feb 07, 2019 | 20.01 | 20.03 | 19.99 | 20.02 | 48,946 | +0.03(+0.14%) |
Feb 06, 2019 | 20.01 | 20.03 | 19.98 | 19.99 | 139,624 | -0.01(-0.04%) |
Feb 05, 2019 | 19.98 | 20.00 | 19.97 | 20.00 | 1,078,598 | +0.03(+0.16%) |
Feb 04, 2019 | 19.96 | 19.97 | 19.96 | 19.96 | 124,009 | -0.04(-0.20%) |