Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.41 | 20.43 | 20.35 | 20.42 | 56,298 | +0.03(+0.15%) |
Apr 29, 2019 | 20.40 | 20.41 | 20.37 | 20.39 | 38,984 | -0.02(-0.10%) |
Apr 26, 2019 | 20.43 | 20.43 | 20.40 | 20.41 | 25,100 | +0.06(+0.30%) |
Apr 25, 2019 | 20.36 | 20.36 | 20.33 | 20.35 | 21,897 | -0.00(-0.00%) |
Apr 24, 2019 | 20.34 | 20.36 | 20.32 | 20.35 | 24,811 | +0.08(+0.41%) |
Apr 23, 2019 | 20.24 | 20.28 | 20.23 | 20.27 | 58,623 | +0.05(+0.24%) |
Apr 22, 2019 | 20.23 | 20.24 | 20.20 | 20.22 | 16,738 | -0.03(-0.15%) |
Apr 18, 2019 | 20.24 | 20.28 | 20.20 | 20.25 | 62,700 | +0.02(+0.10%) |
Apr 17, 2019 | 20.19 | 20.24 | 20.19 | 20.23 | 21,746 | -0.03(-0.15%) |
Apr 16, 2019 | 20.17 | 20.26 | 20.17 | 20.26 | 79,899 | +0.02(+0.07%) |
Apr 15, 2019 | 20.24 | 20.26 | 20.21 | 20.25 | 66,082 | +0.04(+0.17%) |
Apr 12, 2019 | 20.22 | 20.23 | 20.17 | 20.21 | 39,100 | -0.04(-0.20%) |
Apr 11, 2019 | 20.23 | 20.26 | 20.23 | 20.25 | 30,875 | +0.00(+0.00%) |
Apr 10, 2019 | 20.23 | 20.25 | 20.21 | 20.25 | 25,226 | +0.04(+0.20%) |
Apr 09, 2019 | 20.22 | 20.22 | 20.19 | 20.21 | 37,170 | +0.04(+0.20%) |
Apr 08, 2019 | 20.20 | 20.21 | 20.17 | 20.17 | 31,237 | -0.03(-0.15%) |
Apr 05, 2019 | 20.14 | 20.20 | 20.14 | 20.20 | 20,700 | +0.08(+0.40%) |
Apr 04, 2019 | 20.14 | 20.19 | 20.12 | 20.12 | 57,766 | -0.07(-0.35%) |
Apr 03, 2019 | 20.16 | 20.21 | 20.16 | 20.19 | 17,966 | -0.05(-0.25%) |
Apr 02, 2019 | 20.17 | 20.24 | 20.17 | 20.24 | 29,646 | +0.03(+0.15%) |
Apr 01, 2019 | 20.23 | 20.27 | 20.16 | 20.21 | 85,657 | -0.10(-0.49%) |
Mar 29, 2019 | 20.29 | 20.31 | 20.26 | 20.31 | 20,400 | -0.03(-0.15%) |
Mar 28, 2019 | 20.29 | 20.34 | 20.29 | 20.34 | 12,568 | +0.05(+0.25%) |
Mar 27, 2019 | 20.26 | 20.36 | 20.25 | 20.29 | 67,379 | +0.07(+0.32%) |
Mar 26, 2019 | 20.22 | 20.24 | 20.16 | 20.22 | 11,291 | +0.00(+0.02%) |
Mar 25, 2019 | 20.16 | 20.22 | 20.16 | 20.22 | 21,858 | +0.01(+0.05%) |
Mar 22, 2019 | 20.15 | 20.21 | 20.12 | 20.21 | 28,400 | +0.15(+0.75%) |
Mar 21, 2019 | 20.05 | 20.06 | 20.02 | 20.06 | 26,207 | +0.03(+0.15%) |
Mar 20, 2019 | 19.92 | 20.03 | 19.92 | 20.03 | 21,366 | +0.12(+0.58%) |
Mar 19, 2019 | 19.86 | 19.94 | 19.86 | 19.91 | 29,691 | -0.02(-0.08%) |
Mar 18, 2019 | 19.89 | 19.93 | 19.89 | 19.93 | 19,438 | +0.05(+0.25%) |
Mar 15, 2019 | 19.89 | 19.91 | 19.84 | 19.88 | 32,800 | +0.03(+0.15%) |
Mar 14, 2019 | 19.85 | 19.87 | 19.84 | 19.85 | 18,322 | -0.03(-0.15%) |
Mar 13, 2019 | 19.88 | 19.89 | 19.84 | 19.88 | 24,759 | +0.02(+0.08%) |
Mar 12, 2019 | 19.86 | 19.88 | 19.84 | 19.86 | 36,648 | +0.00(+0.03%) |
Mar 11, 2019 | 19.82 | 19.87 | 19.82 | 19.86 | 18,787 | +0.00(+0.03%) |
Mar 08, 2019 | 19.87 | 19.87 | 19.83 | 19.86 | 22,600 | +0.07(+0.33%) |
Mar 07, 2019 | 19.81 | 19.85 | 19.78 | 19.79 | 44,701 | +0.05(+0.25%) |
Mar 06, 2019 | 19.71 | 19.76 | 19.71 | 19.74 | 35,398 | +0.03(+0.15%) |
Mar 05, 2019 | 19.67 | 19.72 | 19.67 | 19.71 | 7,119 | -0.01(-0.05%) |
Mar 04, 2019 | 19.70 | 19.72 | 19.70 | 19.72 | 35,123 | +0.00(+0.00%) |
Mar 01, 2019 | 19.72 | 19.74 | 19.71 | 19.72 | 16,600 | -0.07(-0.35%) |
Feb 28, 2019 | 19.77 | 19.79 | 19.75 | 19.79 | 27,110 | +0.00(+0.02%) |
Feb 27, 2019 | 19.76 | 19.79 | 19.76 | 19.79 | 12,185 | -0.01(-0.07%) |
Feb 26, 2019 | 19.78 | 19.84 | 19.78 | 19.80 | 28,490 | +0.09(+0.46%) |
Feb 25, 2019 | 19.70 | 19.77 | 19.70 | 19.71 | 34,706 | -0.02(-0.10%) |
Feb 22, 2019 | 19.76 | 19.79 | 19.72 | 19.73 | 41,900 | -0.02(-0.10%) |
Feb 21, 2019 | 19.74 | 19.76 | 19.73 | 19.75 | 15,354 | -0.03(-0.15%) |
Feb 20, 2019 | 19.73 | 19.78 | 19.73 | 19.78 | 13,688 | +0.06(+0.30%) |
Feb 19, 2019 | 19.73 | 19.75 | 19.71 | 19.72 | 23,512 | +0.01(+0.05%) |
Feb 15, 2019 | 19.67 | 19.72 | 19.67 | 19.71 | 10,700 | -0.04(-0.20%) |
Feb 14, 2019 | 19.76 | 19.76 | 19.71 | 19.75 | 16,690 | +0.08(+0.41%) |
Feb 13, 2019 | 19.69 | 19.71 | 19.65 | 19.67 | 34,110 | -0.06(-0.30%) |
Feb 12, 2019 | 19.75 | 19.75 | 19.67 | 19.73 | 13,642 | -0.01(-0.05%) |
Feb 11, 2019 | 19.72 | 19.75 | 19.69 | 19.74 | 55,723 | +0.01(+0.05%) |
Feb 08, 2019 | 19.72 | 19.73 | 19.72 | 19.73 | 16,700 | +0.05(+0.24%) |
Feb 07, 2019 | 19.70 | 19.72 | 19.66 | 19.68 | 190,524 | +0.06(+0.32%) |
Feb 06, 2019 | 19.65 | 19.66 | 19.62 | 19.62 | 26,659 | -0.02(-0.10%) |
Feb 05, 2019 | 19.65 | 19.65 | 19.60 | 19.64 | 11,717 | +0.01(+0.07%) |
Feb 04, 2019 | 19.57 | 19.66 | 19.57 | 19.63 | 63,678 | +0.03(+0.14%) |