Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.91 | 19.91 | 19.87 | 19.88 | 1,832 | +0.00(+0.00%) |
Apr 29, 2019 | 19.87 | 19.88 | 19.87 | 19.88 | 207 | -0.02(-0.12%) |
Apr 26, 2019 | 19.91 | 19.91 | 19.91 | 19.91 | 122 | -0.10(-0.49%) |
Apr 25, 2019 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | -0.07(-0.34%) |
Apr 24, 2019 | 20.03 | 20.08 | 20.03 | 20.08 | 124 | -0.05(-0.24%) |
Apr 23, 2019 | 20.12 | 20.13 | 20.12 | 20.13 | 245 | -0.07(-0.36%) |
Apr 22, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 9 | +0.03(+0.16%) |
Apr 18, 2019 | 19.84 | 20.17 | 19.84 | 20.17 | 245 | +0.01(+0.06%) |
Apr 17, 2019 | 20.15 | 20.15 | 20.15 | 20.15 | 158 | -0.08(-0.40%) |
Apr 16, 2019 | 20.21 | 20.23 | 20.21 | 20.23 | 1,083 | -0.08(-0.38%) |
Apr 15, 2019 | 20.30 | 20.31 | 20.29 | 20.31 | 966 | -0.07(-0.34%) |
Apr 12, 2019 | 20.38 | 20.38 | 20.38 | 20.38 | 122 | +0.07(+0.34%) |
Apr 11, 2019 | 20.08 | 20.31 | 20.08 | 20.31 | 124 | -0.15(-0.72%) |
Apr 10, 2019 | 20.43 | 20.46 | 20.43 | 20.46 | 1,176 | +0.11(+0.52%) |
Apr 09, 2019 | 20.40 | 20.40 | 20.34 | 20.35 | 1,400 | -0.04(-0.22%) |
Apr 08, 2019 | 20.39 | 20.40 | 20.39 | 20.40 | 142 | +0.09(+0.44%) |
Apr 05, 2019 | 20.26 | 20.31 | 20.26 | 20.31 | 122 | +0.02(+0.10%) |
Apr 04, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 15 | +0.03(+0.16%) |
Apr 03, 2019 | 20.00 | 20.26 | 20.00 | 20.26 | 1,434 | +0.06(+0.32%) |
Apr 02, 2019 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | +0.05(+0.27%) |
Apr 01, 2019 | 20.14 | 20.14 | 20.14 | 20.14 | 2 | +0.13(+0.67%) |
Mar 29, 2019 | 20.07 | 20.07 | 20.00 | 20.00 | 1,596 | -0.04(-0.22%) |
Mar 28, 2019 | 20.03 | 20.05 | 20.03 | 20.05 | 412 | -0.07(-0.36%) |
Mar 27, 2019 | 20.16 | 20.16 | 20.12 | 20.12 | 237 | -0.12(-0.58%) |
Mar 26, 2019 | 20.29 | 20.29 | 20.21 | 20.24 | 1,310 | +0.00(+0.01%) |
Mar 25, 2019 | 20.17 | 20.24 | 20.17 | 20.24 | 124 | +0.06(+0.30%) |
Mar 22, 2019 | 20.17 | 20.18 | 20.17 | 20.18 | 736 | -0.14(-0.71%) |
Mar 21, 2019 | 20.32 | 20.32 | 20.32 | 20.32 | 103 | -0.05(-0.25%) |
Mar 20, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 122 | +0.14(+0.69%) |
Mar 19, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 133 | +0.03(+0.16%) |
Mar 18, 2019 | 20.28 | 20.28 | 20.20 | 20.20 | 276 | +0.08(+0.40%) |
Mar 15, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.07(+0.36%) |
Mar 14, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | -0.08(-0.40%) |
Mar 13, 2019 | 20.13 | 20.13 | 20.13 | 20.13 | 0 | +0.14(+0.69%) |
Mar 12, 2019 | 19.94 | 19.99 | 19.94 | 19.99 | 2,456 | +0.16(+0.81%) |
Mar 11, 2019 | 19.83 | 19.83 | 19.83 | 19.83 | 1 | -0.04(-0.19%) |
Mar 08, 2019 | 19.74 | 19.87 | 19.74 | 19.87 | 982 | +0.01(+0.06%) |
Mar 07, 2019 | 19.85 | 19.86 | 19.85 | 19.86 | 752 | -0.06(-0.31%) |
Mar 06, 2019 | 19.92 | 19.92 | 19.92 | 19.92 | 155 | -0.12(-0.61%) |
Mar 05, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 52 | +0.11(+0.58%) |
Mar 04, 2019 | 19.95 | 19.95 | 19.91 | 19.93 | 969 | -0.01(-0.06%) |
Mar 01, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 122 | -0.11(-0.57%) |
Feb 28, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 3 | -0.08(-0.40%) |
Feb 27, 2019 | 20.09 | 20.13 | 20.09 | 20.13 | 124 | +0.09(+0.46%) |
Feb 26, 2019 | 20.02 | 20.04 | 20.02 | 20.04 | 124 | -0.00(-0.02%) |
Feb 25, 2019 | 20.22 | 20.22 | 20.04 | 20.04 | 822 | -0.17(-0.84%) |
Feb 22, 2019 | 20.18 | 20.21 | 20.18 | 20.21 | 122 | +0.07(+0.34%) |
Feb 21, 2019 | 20.07 | 20.15 | 20.07 | 20.15 | 124 | +0.04(+0.19%) |
Feb 20, 2019 | 20.04 | 20.13 | 20.04 | 20.11 | 754 | +0.09(+0.47%) |
Feb 19, 2019 | 20.02 | 20.02 | 20.02 | 20.02 | 25 | +0.02(+0.10%) |
Feb 15, 2019 | 19.82 | 19.99 | 19.82 | 19.99 | 122 | +0.26(+1.30%) |
Feb 14, 2019 | 19.67 | 19.74 | 19.67 | 19.74 | 194 | -0.04(-0.19%) |
Feb 13, 2019 | 19.69 | 19.77 | 19.69 | 19.77 | 131 | +0.04(+0.22%) |
Feb 12, 2019 | 19.69 | 19.76 | 19.69 | 19.73 | 2,667 | +0.09(+0.46%) |
Feb 11, 2019 | 19.59 | 19.64 | 19.59 | 19.64 | 197 | -0.10(-0.51%) |
Feb 08, 2019 | 19.73 | 19.74 | 19.72 | 19.74 | 859 | -0.00(-0.01%) |
Feb 07, 2019 | 19.63 | 19.74 | 19.63 | 19.74 | 125 | -0.16(-0.79%) |
Feb 06, 2019 | 19.67 | 19.93 | 19.67 | 19.90 | 2,217 | -0.00(-0.01%) |
Feb 05, 2019 | 19.92 | 19.92 | 19.88 | 19.90 | 5,354 | -0.05(-0.25%) |
Feb 04, 2019 | 19.84 | 19.95 | 19.84 | 19.95 | 1,218 | +0.06(+0.29%) |