Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.28 | 20.30 | 20.16 | 20.17 | 9,593 | -0.13(-0.63%) |
Apr 29, 2019 | 20.33 | 20.43 | 20.27 | 20.30 | 9,294 | -0.06(-0.30%) |
Apr 26, 2019 | 20.37 | 20.41 | 20.35 | 20.36 | 8,440 | +0.04(+0.18%) |
Apr 25, 2019 | 20.23 | 20.35 | 20.19 | 20.33 | 12,236 | +0.05(+0.24%) |
Apr 24, 2019 | 20.33 | 20.33 | 20.25 | 20.28 | 8,141 | -0.11(-0.55%) |
Apr 23, 2019 | 20.38 | 20.48 | 20.36 | 20.39 | 7,664 | +0.09(+0.44%) |
Apr 22, 2019 | 20.31 | 20.31 | 20.30 | 20.30 | 2,054 | -0.04(-0.20%) |
Apr 18, 2019 | 20.35 | 20.39 | 20.33 | 20.34 | 9,185 | +0.03(+0.17%) |
Apr 17, 2019 | 20.29 | 20.39 | 20.27 | 20.31 | 6,160 | -0.00(-0.01%) |
Apr 16, 2019 | 20.34 | 20.34 | 20.31 | 20.31 | 564 | +0.08(+0.42%) |
Apr 15, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 139 | -0.06(-0.30%) |
Apr 12, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 372 | +0.22(+1.08%) |
Apr 11, 2019 | 20.10 | 20.10 | 20.05 | 20.07 | 4,651 | -0.08(-0.40%) |
Apr 10, 2019 | 20.11 | 20.17 | 20.11 | 20.15 | 5,308 | +0.18(+0.91%) |
Apr 09, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 570 | -0.12(-0.62%) |
Apr 08, 2019 | 20.09 | 20.09 | 20.09 | 20.09 | 167 | +0.13(+0.63%) |
Apr 05, 2019 | 19.97 | 19.97 | 19.96 | 19.97 | 248 | -0.08(-0.38%) |
Apr 04, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 2,463 | -0.19(-0.96%) |
Apr 03, 2019 | 20.26 | 20.26 | 20.20 | 20.24 | 5,858 | +0.16(+0.81%) |
Apr 02, 2019 | 20.04 | 20.07 | 20.04 | 20.07 | 1,858 | -0.07(-0.33%) |
Apr 01, 2019 | 20.08 | 20.14 | 20.00 | 20.14 | 21,872 | +0.21(+1.07%) |
Mar 29, 2019 | 19.92 | 19.93 | 19.92 | 19.93 | 372 | +0.11(+0.54%) |
Mar 28, 2019 | 19.82 | 19.83 | 19.82 | 19.82 | 598 | +0.17(+0.85%) |
Mar 27, 2019 | 19.64 | 19.65 | 19.64 | 19.65 | 851 | -0.17(-0.88%) |
Mar 26, 2019 | 19.85 | 19.88 | 19.83 | 19.83 | 801 | +0.07(+0.37%) |
Mar 25, 2019 | 19.73 | 19.76 | 19.73 | 19.76 | 372 | +0.06(+0.28%) |
Mar 22, 2019 | 19.75 | 19.76 | 19.70 | 19.70 | 1,241 | -0.27(-1.34%) |
Mar 21, 2019 | 19.89 | 19.97 | 19.89 | 19.97 | 1,180 | +0.12(+0.60%) |
Mar 20, 2019 | 19.77 | 19.85 | 19.77 | 19.85 | 439 | +0.01(+0.07%) |
Mar 19, 2019 | 19.87 | 19.87 | 19.84 | 19.84 | 564 | -0.11(-0.56%) |
Mar 18, 2019 | 19.90 | 19.97 | 19.90 | 19.95 | 3,922 | +0.09(+0.45%) |
Mar 15, 2019 | 19.78 | 19.86 | 19.78 | 19.86 | 1,117 | +0.08(+0.41%) |
Mar 14, 2019 | 19.77 | 19.83 | 19.77 | 19.78 | 2,910 | -0.06(-0.32%) |
Mar 13, 2019 | 19.77 | 19.84 | 19.77 | 19.84 | 1,786 | +0.11(+0.54%) |
Mar 12, 2019 | 19.76 | 19.76 | 19.73 | 19.73 | 1,838 | -0.11(-0.56%) |
Mar 11, 2019 | 19.77 | 19.91 | 19.77 | 19.84 | 1,663 | +0.16(+0.82%) |
Mar 08, 2019 | 19.65 | 19.79 | 19.65 | 19.68 | 16,509 | -0.11(-0.56%) |
Mar 07, 2019 | 19.91 | 19.94 | 19.77 | 19.79 | 5,518 | -0.06(-0.28%) |
Mar 06, 2019 | 19.85 | 19.85 | 19.85 | 19.85 | 73 | +0.03(+0.17%) |
Mar 05, 2019 | 19.85 | 19.85 | 19.82 | 19.82 | 919 | +0.08(+0.39%) |
Mar 04, 2019 | 19.74 | 19.74 | 19.74 | 19.74 | 40 | -0.10(-0.52%) |
Mar 01, 2019 | 19.83 | 19.84 | 19.76 | 19.84 | 92,227 | +0.09(+0.45%) |
Feb 28, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 332 | -0.03(-0.14%) |
Feb 27, 2019 | 19.79 | 19.79 | 19.78 | 19.78 | 316 | -0.08(-0.41%) |
Feb 26, 2019 | 19.86 | 19.87 | 19.83 | 19.86 | 2,125 | -0.01(-0.07%) |
Feb 25, 2019 | 19.89 | 19.89 | 19.88 | 19.88 | 880 | +0.15(+0.75%) |
Feb 22, 2019 | 19.79 | 19.91 | 19.73 | 19.73 | 1,241 | +0.21(+1.07%) |
Feb 21, 2019 | 19.52 | 19.52 | 19.52 | 19.52 | 80 | -0.08(-0.42%) |
Feb 20, 2019 | 19.67 | 19.69 | 19.60 | 19.60 | 4,101 | -0.04(-0.23%) |
Feb 19, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.12(+0.61%) |
Feb 15, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 124 | +0.30(+1.58%) |
Feb 14, 2019 | 19.22 | 19.22 | 19.22 | 19.22 | 24 | -0.01(-0.05%) |
Feb 13, 2019 | 19.31 | 19.31 | 19.23 | 19.23 | 291 | -0.13(-0.65%) |
Feb 12, 2019 | 19.36 | 19.36 | 19.36 | 19.36 | 2 | +0.17(+0.88%) |
Feb 11, 2019 | 19.20 | 19.20 | 19.14 | 19.19 | 551 | -0.04(-0.20%) |
Feb 08, 2019 | 19.23 | 19.23 | 19.23 | 19.23 | 124 | -0.05(-0.25%) |
Feb 07, 2019 | 19.28 | 19.28 | 19.28 | 19.28 | 271 | +0.03(+0.16%) |
Feb 06, 2019 | 19.32 | 19.32 | 19.25 | 19.25 | 450 | -0.26(-1.35%) |
Feb 05, 2019 | 19.43 | 19.53 | 19.43 | 19.51 | 71,433 | +0.32(+1.65%) |
Feb 04, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 6 | +0.15(+0.79%) |