Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.46 | 20.51 | 20.46 | 20.49 | 78,057 | +0.02(+0.12%) |
Apr 29, 2019 | 20.48 | 20.48 | 20.46 | 20.47 | 32,960 | -0.05(-0.26%) |
Apr 26, 2019 | 20.50 | 20.52 | 20.49 | 20.52 | 709,772 | +0.05(+0.24%) |
Apr 25, 2019 | 20.47 | 20.49 | 20.47 | 20.47 | 72,263 | +0.01(+0.04%) |
Apr 24, 2019 | 20.44 | 20.47 | 20.44 | 20.47 | 56,025 | +0.07(+0.34%) |
Apr 23, 2019 | 20.39 | 20.41 | 20.38 | 20.40 | 71,225 | +0.04(+0.20%) |
Apr 22, 2019 | 20.39 | 20.39 | 20.35 | 20.35 | 47,092 | -0.04(-0.18%) |
Apr 18, 2019 | 20.38 | 20.40 | 20.38 | 20.39 | 87,306 | +0.07(+0.34%) |
Apr 17, 2019 | 20.32 | 20.34 | 20.32 | 20.32 | 72,071 | -0.01(-0.06%) |
Apr 16, 2019 | 20.37 | 20.37 | 20.33 | 20.33 | 46,207 | -0.05(-0.22%) |
Apr 15, 2019 | 20.37 | 20.39 | 20.37 | 20.38 | 95,477 | +0.01(+0.06%) |
Apr 12, 2019 | 20.38 | 20.39 | 20.37 | 20.37 | 36,042 | -0.04(-0.20%) |
Apr 11, 2019 | 20.43 | 20.43 | 20.40 | 20.41 | 49,070 | -0.06(-0.28%) |
Apr 10, 2019 | 20.42 | 20.47 | 20.42 | 20.47 | 201,830 | +0.09(+0.44%) |
Apr 09, 2019 | 20.39 | 20.40 | 20.37 | 20.38 | 47,674 | +0.02(+0.12%) |
Apr 08, 2019 | 20.37 | 20.37 | 20.34 | 20.35 | 101,490 | -0.02(-0.08%) |
Apr 05, 2019 | 20.34 | 20.38 | 20.34 | 20.37 | 96,073 | +0.02(+0.10%) |
Apr 04, 2019 | 20.34 | 20.37 | 20.34 | 20.35 | 28,658 | +0.00(+0.02%) |
Apr 03, 2019 | 20.35 | 20.37 | 20.33 | 20.34 | 247,247 | -0.04(-0.20%) |
Apr 02, 2019 | 20.37 | 20.39 | 20.37 | 20.38 | 44,623 | +0.03(+0.16%) |
Apr 01, 2019 | 20.39 | 20.39 | 20.35 | 20.35 | 61,877 | -0.08(-0.38%) |
Mar 29, 2019 | 20.42 | 20.44 | 20.41 | 20.43 | 36,651 | +0.02(+0.08%) |
Mar 28, 2019 | 20.39 | 20.42 | 20.37 | 20.41 | 34,912 | +0.01(+0.06%) |
Mar 27, 2019 | 20.40 | 20.44 | 20.40 | 20.40 | 116,208 | -0.00(-0.02%) |
Mar 26, 2019 | 20.41 | 20.43 | 20.40 | 20.40 | 38,218 | -0.01(-0.06%) |
Mar 25, 2019 | 20.42 | 20.47 | 20.41 | 20.42 | 211,343 | -0.02(-0.08%) |
Mar 22, 2019 | 20.42 | 20.43 | 20.38 | 20.43 | 28,980 | +0.07(+0.36%) |
Mar 21, 2019 | 20.38 | 20.40 | 20.36 | 20.36 | 56,873 | -0.03(-0.14%) |
Mar 20, 2019 | 20.24 | 20.39 | 20.24 | 20.39 | 30,077 | +0.15(+0.75%) |
Mar 19, 2019 | 20.25 | 20.26 | 20.24 | 20.24 | 14,015 | -0.04(-0.20%) |
Mar 18, 2019 | 20.27 | 20.29 | 20.27 | 20.28 | 327,283 | +0.02(+0.08%) |
Mar 15, 2019 | 20.23 | 20.28 | 20.23 | 20.26 | 31,415 | +0.05(+0.24%) |
Mar 14, 2019 | 20.20 | 20.23 | 20.19 | 20.21 | 62,137 | +0.02(+0.08%) |
Mar 13, 2019 | 20.18 | 20.21 | 20.18 | 20.19 | 79,509 | +0.01(+0.04%) |
Mar 12, 2019 | 20.15 | 20.19 | 20.14 | 20.19 | 74,766 | +0.04(+0.20%) |
Mar 11, 2019 | 20.14 | 20.15 | 20.13 | 20.15 | 141,099 | +0.00(+0.00%) |
Mar 08, 2019 | 20.13 | 20.15 | 20.12 | 20.15 | 231,233 | +0.02(+0.12%) |
Mar 07, 2019 | 20.11 | 20.14 | 20.10 | 20.12 | 72,558 | +0.04(+0.20%) |
Mar 06, 2019 | 20.05 | 20.08 | 20.05 | 20.08 | 6,082,812 | +0.04(+0.20%) |
Mar 05, 2019 | 20.02 | 20.05 | 20.02 | 20.04 | 123,151 | -0.02(-0.08%) |
Mar 04, 2019 | 20.04 | 20.06 | 20.04 | 20.05 | 57,270 | +0.02(+0.12%) |
Mar 01, 2019 | 20.06 | 20.08 | 20.01 | 20.03 | 42,252 | -0.03(-0.14%) |
Feb 28, 2019 | 20.10 | 20.10 | 20.05 | 20.06 | 62,319 | -0.04(-0.20%) |
Feb 27, 2019 | 20.10 | 20.11 | 20.08 | 20.10 | 236,216 | -0.03(-0.16%) |
Feb 26, 2019 | 20.13 | 20.15 | 20.12 | 20.13 | 72,720 | +0.04(+0.18%) |
Feb 25, 2019 | 20.10 | 20.11 | 20.09 | 20.10 | 39,800 | -0.02(-0.08%) |
Feb 22, 2019 | 20.07 | 20.14 | 20.07 | 20.11 | 68,554 | +0.05(+0.25%) |
Feb 21, 2019 | 20.05 | 20.07 | 20.04 | 20.06 | 22,928 | -0.03(-0.16%) |
Feb 20, 2019 | 20.07 | 20.11 | 20.07 | 20.10 | 116,014 | +0.02(+0.12%) |
Feb 19, 2019 | 20.05 | 20.07 | 20.04 | 20.07 | 80,426 | +0.04(+0.20%) |
Feb 15, 2019 | 20.02 | 20.04 | 20.02 | 20.03 | 51,263 | -0.01(-0.06%) |
Feb 14, 2019 | 20.03 | 20.05 | 20.02 | 20.04 | 75,590 | +0.06(+0.31%) |
Feb 13, 2019 | 19.97 | 19.99 | 19.96 | 19.98 | 107,387 | +0.00(+0.00%) |
Feb 12, 2019 | 19.99 | 19.99 | 19.97 | 19.98 | 52,507 | +0.00(+0.00%) |
Feb 11, 2019 | 19.99 | 20.00 | 19.96 | 19.98 | 66,993 | -0.03(-0.16%) |
Feb 08, 2019 | 20.03 | 20.04 | 20.01 | 20.01 | 76,103 | -0.00(-0.02%) |
Feb 07, 2019 | 20.01 | 20.03 | 19.99 | 20.02 | 48,943 | +0.03(+0.14%) |
Feb 06, 2019 | 20.01 | 20.03 | 19.98 | 19.99 | 139,616 | -0.01(-0.04%) |
Feb 05, 2019 | 19.98 | 20.00 | 19.97 | 20.00 | 1,078,539 | +0.03(+0.16%) |
Feb 04, 2019 | 19.96 | 19.97 | 19.96 | 19.96 | 124,002 | -0.04(-0.20%) |