Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.15 | 20.15 | 20.07 | 20.11 | 2,763 | -0.01(-0.04%) |
Apr 29, 2019 | 20.10 | 20.11 | 20.09 | 20.11 | 7,021 | +0.05(+0.24%) |
Apr 26, 2019 | 19.97 | 20.07 | 19.97 | 20.07 | 7,496 | +0.29(+1.48%) |
Apr 25, 2019 | 20.10 | 20.10 | 19.23 | 19.77 | 21,838 | -0.30(-1.51%) |
Apr 24, 2019 | 20.06 | 20.10 | 20.04 | 20.08 | 3,765 | +0.03(+0.17%) |
Apr 23, 2019 | 20.10 | 20.10 | 20.04 | 20.04 | 17,924 | -0.02(-0.08%) |
Apr 22, 2019 | 20.04 | 20.06 | 20.02 | 20.06 | 672 | +0.05(+0.24%) |
Apr 18, 2019 | 20.06 | 20.06 | 20.01 | 20.01 | 14,993 | -0.05(-0.26%) |
Apr 17, 2019 | 20.10 | 20.10 | 20.06 | 20.06 | 2,446 | -0.04(-0.18%) |
Apr 16, 2019 | 20.10 | 20.10 | 20.08 | 20.10 | 4,414 | +0.00(+0.00%) |
Apr 15, 2019 | 20.07 | 20.10 | 20.07 | 20.10 | 1,396 | +0.00(+0.02%) |
Apr 12, 2019 | 20.13 | 20.13 | 20.07 | 20.09 | 5,038 | +0.02(+0.12%) |
Apr 11, 2019 | 20.04 | 20.07 | 20.04 | 20.07 | 8,837 | +0.00(+0.01%) |
Apr 10, 2019 | 20.03 | 20.07 | 20.03 | 20.07 | 2,604 | +0.07(+0.33%) |
Apr 09, 2019 | 20.06 | 20.09 | 20.00 | 20.00 | 2,022 | -0.09(-0.45%) |
Apr 08, 2019 | 19.95 | 20.09 | 19.95 | 20.09 | 2,552 | +0.04(+0.18%) |
Apr 05, 2019 | 20.03 | 20.05 | 20.03 | 20.05 | 860 | +0.03(+0.16%) |
Apr 04, 2019 | 19.99 | 20.02 | 19.99 | 20.02 | 1,876 | +0.01(+0.06%) |
Apr 03, 2019 | 20.02 | 20.05 | 20.01 | 20.01 | 2,123 | +0.02(+0.10%) |
Apr 02, 2019 | 19.98 | 19.99 | 19.94 | 19.99 | 6,683 | +0.03(+0.15%) |
Apr 01, 2019 | 19.85 | 19.98 | 19.85 | 19.96 | 15,416 | +0.13(+0.66%) |
Mar 29, 2019 | 19.82 | 19.83 | 19.80 | 19.83 | 7,988 | +0.05(+0.27%) |
Mar 28, 2019 | 19.76 | 19.78 | 19.72 | 19.78 | 11,316 | +0.07(+0.35%) |
Mar 27, 2019 | 19.75 | 19.75 | 19.67 | 19.71 | 7,553 | -0.07(-0.33%) |
Mar 26, 2019 | 19.81 | 19.81 | 19.75 | 19.77 | 6,996 | +0.06(+0.32%) |
Mar 25, 2019 | 19.72 | 19.72 | 19.71 | 19.71 | 683 | -0.01(-0.06%) |
Mar 22, 2019 | 19.85 | 19.85 | 19.72 | 19.72 | 737 | -0.12(-0.62%) |
Mar 21, 2019 | 19.78 | 19.85 | 19.78 | 19.85 | 4,506 | +0.07(+0.38%) |
Mar 20, 2019 | 19.76 | 19.79 | 19.76 | 19.77 | 2,266 | +0.02(+0.12%) |
Mar 19, 2019 | 19.85 | 19.85 | 19.75 | 19.75 | 2,639 | -0.05(-0.24%) |
Mar 18, 2019 | 19.77 | 19.80 | 19.77 | 19.80 | 3,737 | +0.07(+0.37%) |
Mar 15, 2019 | 19.69 | 19.76 | 19.69 | 19.72 | 12,412 | -0.03(-0.15%) |
Mar 14, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 2 | +0.00(+0.02%) |
Mar 13, 2019 | 19.72 | 19.77 | 19.72 | 19.75 | 2,515 | +0.03(+0.16%) |
Mar 12, 2019 | 19.68 | 19.74 | 19.68 | 19.72 | 2,952 | +0.04(+0.22%) |
Mar 11, 2019 | 19.65 | 19.67 | 19.65 | 19.67 | 3,691 | +0.10(+0.53%) |
Mar 08, 2019 | 19.41 | 19.57 | 19.41 | 19.57 | 860 | -0.02(-0.12%) |
Mar 07, 2019 | 19.59 | 19.59 | 19.55 | 19.59 | 582 | -0.05(-0.28%) |
Mar 06, 2019 | 19.63 | 19.66 | 19.61 | 19.65 | 19,977 | -0.05(-0.27%) |
Mar 05, 2019 | 19.67 | 19.70 | 19.67 | 19.70 | 7,436 | -0.03(-0.17%) |
Mar 04, 2019 | 19.73 | 19.74 | 19.64 | 19.73 | 11,103 | +0.02(+0.08%) |
Mar 01, 2019 | 19.63 | 19.72 | 19.63 | 19.72 | 6,390 | +0.02(+0.10%) |
Feb 28, 2019 | 19.72 | 19.73 | 19.67 | 19.70 | 1,925 | -0.00(-0.02%) |
Feb 27, 2019 | 19.67 | 19.70 | 19.67 | 19.70 | 642 | +0.02(+0.12%) |
Feb 26, 2019 | 19.73 | 19.73 | 19.67 | 19.67 | 2,531 | -0.05(-0.25%) |
Feb 25, 2019 | 19.73 | 19.73 | 19.68 | 19.72 | 6,347 | +0.02(+0.12%) |
Feb 22, 2019 | 19.67 | 19.72 | 19.67 | 19.70 | 3,072 | +0.00(+0.00%) |
Feb 21, 2019 | 19.59 | 19.72 | 19.57 | 19.70 | 359,996 | +0.12(+0.60%) |
Feb 20, 2019 | 19.59 | 19.59 | 19.58 | 19.58 | 942 | +0.00(+0.00%) |
Feb 19, 2019 | 19.59 | 19.59 | 19.58 | 19.58 | 1,939 | -0.01(-0.04%) |
Feb 15, 2019 | 19.58 | 19.59 | 19.58 | 19.59 | 5,899 | +0.00(+0.02%) |
Feb 14, 2019 | 19.67 | 19.67 | 19.59 | 19.59 | 8,069 | -0.05(-0.27%) |
Feb 13, 2019 | 19.69 | 19.69 | 19.59 | 19.64 | 9,513 | -0.01(-0.07%) |
Feb 12, 2019 | 19.69 | 19.69 | 19.64 | 19.65 | 5,049 | +0.02(+0.10%) |
Feb 11, 2019 | 19.66 | 19.66 | 19.59 | 19.63 | 15,931 | -0.04(-0.21%) |
Feb 08, 2019 | 19.65 | 19.67 | 19.65 | 19.67 | 1,351 | +0.06(+0.29%) |
Feb 07, 2019 | 19.69 | 19.69 | 19.62 | 19.62 | 2,650 | -0.01(-0.04%) |
Feb 06, 2019 | 19.56 | 19.71 | 19.55 | 19.63 | 10,858 | -0.00(-0.02%) |
Feb 05, 2019 | 19.85 | 19.85 | 19.60 | 19.63 | 3,734 | +0.03(+0.15%) |
Feb 04, 2019 | 19.55 | 19.60 | 19.53 | 19.60 | 1,630 | +0.05(+0.26%) |