Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.48 | 20.50 | 20.47 | 20.49 | 1,263,963 | +0.02(+0.07%) |
Apr 29, 2019 | 20.50 | 20.50 | 20.48 | 20.48 | 1,822,901 | -0.02(-0.07%) |
Apr 26, 2019 | 20.48 | 20.49 | 20.47 | 20.49 | 1,532,848 | +0.03(+0.15%) |
Apr 25, 2019 | 20.47 | 20.47 | 20.43 | 20.46 | 4,144,169 | -0.01(-0.04%) |
Apr 24, 2019 | 20.48 | 20.48 | 20.45 | 20.47 | 2,007,851 | +0.01(+0.04%) |
Apr 23, 2019 | 20.44 | 20.49 | 20.43 | 20.46 | 2,147,133 | +0.03(+0.15%) |
Apr 22, 2019 | 20.44 | 20.45 | 20.43 | 20.43 | 2,037,338 | +0.00(+0.00%) |
Apr 18, 2019 | 20.46 | 20.46 | 20.41 | 20.43 | 2,291,328 | +0.00(+0.00%) |
Apr 17, 2019 | 20.47 | 20.47 | 20.42 | 20.43 | 1,401,707 | -0.01(-0.07%) |
Apr 16, 2019 | 20.47 | 20.48 | 20.45 | 20.45 | 3,382,292 | -0.01(-0.07%) |
Apr 15, 2019 | 20.47 | 20.48 | 20.46 | 20.46 | 3,940,422 | -0.01(-0.04%) |
Apr 12, 2019 | 20.47 | 20.47 | 20.44 | 20.47 | 3,698,409 | +0.03(+0.15%) |
Apr 11, 2019 | 20.45 | 20.45 | 20.42 | 20.44 | 1,758,503 | +0.01(+0.07%) |
Apr 10, 2019 | 20.40 | 20.43 | 20.39 | 20.43 | 2,293,139 | +0.05(+0.26%) |
Apr 09, 2019 | 20.37 | 20.39 | 20.36 | 20.37 | 1,908,220 | +0.01(+0.04%) |
Apr 08, 2019 | 20.37 | 20.39 | 20.36 | 20.37 | 1,394,127 | +0.00(+0.00%) |
Apr 05, 2019 | 20.37 | 20.39 | 20.37 | 20.37 | 1,471,833 | +0.03(+0.15%) |
Apr 04, 2019 | 20.33 | 20.34 | 20.33 | 20.34 | 2,304,895 | +0.02(+0.07%) |
Apr 03, 2019 | 20.37 | 20.37 | 20.32 | 20.32 | 5,157,783 | -0.01(-0.04%) |
Apr 02, 2019 | 20.34 | 20.34 | 20.31 | 20.33 | 2,428,788 | +0.00(+0.00%) |
Apr 01, 2019 | 20.35 | 20.37 | 20.33 | 20.33 | 3,975,781 | +0.01(+0.07%) |
Mar 29, 2019 | 20.31 | 20.33 | 20.30 | 20.31 | 5,517,242 | +0.04(+0.22%) |
Mar 28, 2019 | 20.27 | 20.29 | 20.26 | 20.27 | 2,379,891 | +0.01(+0.07%) |
Mar 27, 2019 | 20.25 | 20.28 | 20.22 | 20.25 | 3,141,144 | +0.03(+0.15%) |
Mar 26, 2019 | 20.22 | 20.26 | 20.22 | 20.22 | 2,316,654 | +0.02(+0.11%) |
Mar 25, 2019 | 20.20 | 20.23 | 20.18 | 20.20 | 1,720,774 | -0.01(-0.04%) |
Mar 22, 2019 | 20.25 | 20.26 | 20.20 | 20.21 | 2,868,483 | -0.06(-0.29%) |
Mar 21, 2019 | 20.25 | 20.29 | 20.25 | 20.27 | 1,409,339 | -0.01(-0.04%) |
Mar 20, 2019 | 20.21 | 20.30 | 20.19 | 20.28 | 3,550,842 | +0.07(+0.33%) |
Mar 19, 2019 | 20.23 | 20.25 | 20.21 | 20.21 | 1,957,682 | +0.00(+0.00%) |
Mar 18, 2019 | 20.22 | 20.24 | 20.20 | 20.21 | 2,453,668 | +0.00(+0.00%) |
Mar 15, 2019 | 20.22 | 20.24 | 20.21 | 20.21 | 1,771,876 | +0.01(+0.04%) |
Mar 14, 2019 | 20.20 | 20.22 | 20.20 | 20.20 | 2,803,341 | +0.00(+0.00%) |
Mar 13, 2019 | 20.18 | 20.21 | 20.17 | 20.20 | 2,652,891 | +0.04(+0.22%) |
Mar 12, 2019 | 20.13 | 20.17 | 20.13 | 20.16 | 1,420,152 | +0.03(+0.15%) |
Mar 11, 2019 | 20.10 | 20.14 | 20.08 | 20.13 | 3,419,836 | +0.04(+0.19%) |
Mar 08, 2019 | 20.09 | 20.09 | 20.05 | 20.09 | 5,985,262 | -0.02(-0.11%) |
Mar 07, 2019 | 20.16 | 20.16 | 20.09 | 20.11 | 4,662,525 | -0.02(-0.11%) |
Mar 06, 2019 | 20.16 | 20.16 | 20.12 | 20.14 | 1,027,521 | -0.04(-0.18%) |
Mar 05, 2019 | 20.17 | 20.18 | 20.13 | 20.17 | 4,755,082 | +0.01(+0.04%) |
Mar 04, 2019 | 20.20 | 20.22 | 20.14 | 20.17 | 2,290,531 | -0.03(-0.15%) |
Mar 01, 2019 | 20.19 | 20.21 | 20.17 | 20.20 | 3,957,578 | +0.04(+0.21%) |
Feb 28, 2019 | 20.17 | 20.18 | 20.15 | 20.15 | 3,057,557 | -0.01(-0.04%) |
Feb 27, 2019 | 20.16 | 20.18 | 20.15 | 20.16 | 2,358,300 | +0.01(+0.07%) |
Feb 26, 2019 | 20.14 | 20.16 | 20.14 | 20.15 | 1,680,867 | +0.01(+0.07%) |
Feb 25, 2019 | 20.14 | 20.18 | 20.12 | 20.13 | 1,218,510 | +0.03(+0.15%) |
Feb 22, 2019 | 20.12 | 20.13 | 20.09 | 20.10 | 1,490,240 | +0.01(+0.04%) |
Feb 21, 2019 | 20.10 | 20.11 | 20.08 | 20.09 | 1,098,989 | +0.00(+0.00%) |
Feb 20, 2019 | 20.09 | 20.12 | 20.08 | 20.09 | 2,202,279 | +0.01(+0.07%) |
Feb 19, 2019 | 20.06 | 20.09 | 20.06 | 20.08 | 1,121,835 | +0.01(+0.04%) |
Feb 15, 2019 | 20.07 | 20.09 | 20.05 | 20.07 | 1,925,016 | +0.05(+0.26%) |
Feb 14, 2019 | 19.99 | 20.04 | 19.99 | 20.02 | 2,045,894 | -0.01(-0.04%) |
Feb 13, 2019 | 20.07 | 20.07 | 20.02 | 20.03 | 2,823,514 | -0.02(-0.11%) |
Feb 12, 2019 | 20.03 | 20.06 | 20.02 | 20.05 | 2,192,208 | +0.07(+0.37%) |
Feb 11, 2019 | 19.98 | 19.98 | 19.95 | 19.98 | 1,608,996 | +0.01(+0.07%) |
Feb 08, 2019 | 19.95 | 19.97 | 19.92 | 19.96 | 2,381,094 | +0.00(+0.00%) |
Feb 07, 2019 | 19.98 | 19.98 | 19.92 | 19.96 | 1,464,946 | -0.06(-0.30%) |
Feb 06, 2019 | 20.04 | 20.04 | 20.01 | 20.02 | 3,825,246 | -0.02(-0.11%) |
Feb 05, 2019 | 19.99 | 20.05 | 19.99 | 20.04 | 8,140,887 | +0.06(+0.30%) |
Feb 04, 2019 | 19.94 | 19.99 | 19.93 | 19.98 | 7,733,596 | +0.04(+0.19%) |