Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.86 | 20.90 | 20.84 | 20.84 | 36,292 | -0.07(-0.32%) |
Apr 29, 2019 | 20.91 | 20.91 | 20.82 | 20.91 | 19,581 | +0.00(+0.00%) |
Apr 26, 2019 | 20.90 | 20.91 | 20.81 | 20.91 | 14,680 | +0.05(+0.24%) |
Apr 25, 2019 | 20.87 | 20.87 | 20.80 | 20.85 | 16,594 | +0.00(+0.00%) |
Apr 24, 2019 | 20.84 | 20.86 | 20.83 | 20.85 | 37,517 | +0.03(+0.12%) |
Apr 23, 2019 | 20.82 | 20.86 | 20.80 | 20.83 | 19,469 | -0.03(-0.12%) |
Apr 22, 2019 | 20.86 | 20.87 | 20.80 | 20.85 | 37,867 | -0.01(-0.06%) |
Apr 18, 2019 | 20.86 | 20.87 | 20.81 | 20.87 | 39,305 | +0.00(+0.02%) |
Apr 17, 2019 | 20.77 | 20.87 | 20.77 | 20.86 | 94,564 | -0.02(-0.09%) |
Apr 16, 2019 | 20.86 | 20.88 | 20.81 | 20.88 | 35,630 | +0.02(+0.10%) |
Apr 15, 2019 | 20.91 | 20.91 | 20.83 | 20.86 | 19,039 | +0.01(+0.06%) |
Apr 12, 2019 | 20.81 | 20.85 | 20.81 | 20.85 | 23,040 | +0.02(+0.10%) |
Apr 11, 2019 | 20.80 | 20.83 | 20.76 | 20.83 | 36,019 | +0.03(+0.16%) |
Apr 10, 2019 | 20.83 | 20.83 | 20.76 | 20.79 | 37,464 | +0.06(+0.31%) |
Apr 09, 2019 | 20.82 | 20.82 | 20.72 | 20.73 | 23,304 | -0.07(-0.32%) |
Apr 08, 2019 | 20.83 | 20.83 | 20.76 | 20.80 | 28,174 | +0.00(+0.00%) |
Apr 05, 2019 | 20.76 | 20.82 | 20.76 | 20.80 | 17,695 | +0.00(+0.01%) |
Apr 04, 2019 | 20.76 | 20.80 | 20.76 | 20.79 | 73,688 | +0.01(+0.07%) |
Apr 03, 2019 | 20.84 | 20.84 | 20.76 | 20.78 | 33,524 | +0.03(+0.13%) |
Apr 02, 2019 | 20.78 | 20.78 | 20.72 | 20.75 | 33,314 | -0.03(-0.16%) |
Apr 01, 2019 | 20.80 | 20.84 | 20.76 | 20.79 | 102,564 | +0.07(+0.32%) |
Mar 29, 2019 | 20.70 | 20.75 | 20.70 | 20.72 | 20,190 | +0.01(+0.04%) |
Mar 28, 2019 | 20.79 | 20.79 | 20.70 | 20.71 | 14,166 | -0.06(-0.28%) |
Mar 27, 2019 | 20.81 | 20.81 | 20.67 | 20.77 | 25,344 | +0.03(+0.16%) |
Mar 26, 2019 | 20.76 | 20.79 | 20.67 | 20.74 | 74,191 | +0.09(+0.45%) |
Mar 25, 2019 | 20.85 | 20.85 | 20.65 | 20.65 | 19,290 | -0.06(-0.27%) |
Mar 22, 2019 | 20.71 | 20.76 | 20.65 | 20.70 | 28,028 | -0.01(-0.03%) |
Mar 21, 2019 | 20.68 | 20.86 | 20.68 | 20.71 | 28,887 | +0.01(+0.07%) |
Mar 20, 2019 | 20.62 | 20.72 | 20.62 | 20.69 | 35,819 | +0.05(+0.26%) |
Mar 19, 2019 | 20.62 | 20.67 | 20.59 | 20.64 | 56,162 | -0.01(-0.04%) |
Mar 18, 2019 | 20.72 | 20.81 | 20.64 | 20.65 | 39,733 | -0.02(-0.08%) |
Mar 15, 2019 | 20.84 | 20.84 | 20.63 | 20.67 | 108,219 | +0.02(+0.10%) |
Mar 14, 2019 | 20.65 | 20.71 | 20.62 | 20.64 | 23,971 | -0.02(-0.10%) |
Mar 13, 2019 | 20.59 | 20.67 | 20.52 | 20.67 | 22,857 | +0.06(+0.28%) |
Mar 12, 2019 | 20.56 | 20.67 | 20.54 | 20.61 | 51,962 | -0.06(-0.28%) |
Mar 11, 2019 | 20.59 | 20.70 | 20.56 | 20.67 | 191,645 | +0.08(+0.37%) |
Mar 08, 2019 | 20.60 | 20.64 | 20.54 | 20.59 | 233,959 | -0.02(-0.10%) |
Mar 07, 2019 | 20.61 | 20.62 | 20.56 | 20.61 | 382,207 | -0.03(-0.14%) |
Mar 06, 2019 | 20.67 | 20.68 | 20.58 | 20.64 | 36,812 | +0.00(+0.00%) |
Mar 05, 2019 | 20.65 | 20.70 | 20.57 | 20.64 | 32,714 | +0.00(+0.02%) |
Mar 04, 2019 | 20.67 | 20.67 | 20.61 | 20.64 | 35,371 | +0.03(+0.12%) |
Mar 01, 2019 | 20.55 | 20.65 | 20.55 | 20.61 | 29,676 | +0.07(+0.35%) |
Feb 28, 2019 | 20.62 | 20.68 | 20.53 | 20.54 | 38,843 | -0.03(-0.15%) |
Feb 27, 2019 | 20.55 | 20.60 | 20.54 | 20.57 | 26,186 | +0.03(+0.15%) |
Feb 26, 2019 | 20.56 | 20.68 | 20.53 | 20.54 | 26,779 | +0.02(+0.08%) |
Feb 25, 2019 | 20.67 | 20.71 | 20.52 | 20.52 | 79,865 | -0.09(-0.45%) |
Feb 22, 2019 | 20.64 | 20.64 | 20.50 | 20.62 | 44,694 | +0.11(+0.53%) |
Feb 21, 2019 | 20.67 | 20.67 | 20.49 | 20.51 | 41,614 | -0.01(-0.05%) |
Feb 20, 2019 | 20.61 | 20.64 | 20.51 | 20.52 | 39,058 | +0.01(+0.04%) |
Feb 19, 2019 | 20.64 | 20.64 | 20.49 | 20.51 | 70,357 | -0.04(-0.20%) |
Feb 15, 2019 | 20.58 | 20.58 | 20.50 | 20.55 | 18,539 | -0.02(-0.08%) |
Feb 14, 2019 | 20.51 | 20.58 | 20.48 | 20.57 | 24,210 | +0.03(+0.12%) |
Feb 13, 2019 | 20.66 | 20.66 | 20.50 | 20.54 | 34,170 | +0.02(+0.08%) |
Feb 12, 2019 | 20.55 | 20.62 | 20.50 | 20.52 | 22,517 | +0.00(+0.00%) |
Feb 11, 2019 | 20.45 | 20.53 | 20.44 | 20.52 | 17,271 | +0.06(+0.31%) |
Feb 08, 2019 | 20.52 | 20.52 | 20.44 | 20.46 | 24,400 | +0.04(+0.18%) |
Feb 07, 2019 | 20.51 | 20.54 | 20.42 | 20.42 | 28,552 | -0.13(-0.61%) |
Feb 06, 2019 | 20.47 | 20.57 | 20.43 | 20.55 | 34,679 | +0.00(+0.00%) |
Feb 05, 2019 | 20.42 | 20.59 | 20.42 | 20.55 | 20,185 | +0.13(+0.66%) |
Feb 04, 2019 | 20.48 | 20.48 | 20.41 | 20.42 | 24,870 | +0.00(+0.00%) |