Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.26 | 20.31 | 20.26 | 20.31 | 1,903 | +0.01(+0.05%) |
Apr 29, 2019 | 20.26 | 20.30 | 20.25 | 20.30 | 12,339 | +0.05(+0.25%) |
Apr 26, 2019 | 20.27 | 20.27 | 20.25 | 20.25 | 12,300 | +0.03(+0.15%) |
Apr 24, 2019 | 20.22 | 20.22 | 20.22 | 0 | -0.15(-0.74%) | |
Apr 23, 2019 | 20.36 | 20.37 | 20.36 | 20.37 | 10,000 | +0.07(+0.34%) |
Apr 22, 2019 | 20.29 | 20.30 | 20.27 | 20.30 | 3,300 | -0.03(-0.15%) |
Apr 18, 2019 | 20.33 | 20.33 | 20.33 | 0 | +0.01(+0.05%) | |
Apr 17, 2019 | 20.34 | 20.34 | 20.32 | 20.32 | 1,193 | +0.02(+0.10%) |
Apr 16, 2019 | 20.34 | 20.34 | 20.30 | 20.30 | 2,000 | -0.02(-0.10%) |
Apr 15, 2019 | 20.37 | 20.37 | 20.31 | 20.32 | 1,525 | -0.02(-0.10%) |
Apr 12, 2019 | 20.32 | 20.35 | 20.32 | 20.34 | 5,899 | -0.03(-0.15%) |
Apr 11, 2019 | 20.37 | 20.37 | 20.37 | 1 | +0.00(+0.00%) | |
Apr 10, 2019 | 20.37 | 20.37 | 20.37 | 20.37 | 300 | +0.01(+0.05%) |
Apr 09, 2019 | 20.38 | 20.38 | 20.36 | 20.36 | 2,906 | +0.00(+0.00%) |
Apr 08, 2019 | 20.35 | 20.37 | 20.35 | 20.36 | 2,193 | -0.06(-0.29%) |
Apr 05, 2019 | 20.40 | 20.43 | 20.40 | 20.42 | 3,204 | +0.07(+0.34%) |
Apr 04, 2019 | 20.39 | 20.39 | 20.35 | 20.35 | 800 | +0.00(+0.00%) |
Apr 03, 2019 | 20.44 | 20.44 | 20.35 | 20.35 | 953 | -0.03(-0.15%) |
Apr 02, 2019 | 20.39 | 20.39 | 20.35 | 20.38 | 9,700 | -0.02(-0.10%) |
Apr 01, 2019 | 20.38 | 20.42 | 20.38 | 20.40 | 3,958 | +0.02(+0.10%) |
Mar 29, 2019 | 20.38 | 20.38 | 20.38 | 20.38 | 101 | +0.04(+0.20%) |
Mar 28, 2019 | 20.28 | 20.34 | 20.27 | 20.34 | 1,600 | +0.04(+0.20%) |
Mar 27, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 194 | -0.04(-0.20%) |
Mar 26, 2019 | 20.45 | 20.45 | 20.34 | 20.34 | 4,783 | +0.06(+0.30%) |
Mar 25, 2019 | 20.28 | 20.28 | 20.28 | 20.28 | 200 | -0.02(-0.10%) |
Mar 22, 2019 | 20.36 | 20.36 | 20.30 | 20.30 | 6,000 | -0.16(-0.78%) |
Mar 21, 2019 | 20.44 | 20.46 | 20.44 | 20.46 | 600 | +0.04(+0.20%) |
Mar 20, 2019 | 20.25 | 20.46 | 20.25 | 20.42 | 3,644 | +0.16(+0.79%) |
Mar 19, 2019 | 20.35 | 20.35 | 20.26 | 20.26 | 1,610 | +0.02(+0.10%) |
Mar 18, 2019 | 20.25 | 20.25 | 20.24 | 20.24 | 6,600 | +0.01(+0.05%) |
Mar 15, 2019 | 20.20 | 20.25 | 20.20 | 20.23 | 2,850 | +0.07(+0.35%) |
Mar 14, 2019 | 20.18 | 20.18 | 20.14 | 20.16 | 1,371 | +0.02(+0.10%) |
Mar 13, 2019 | 20.16 | 20.16 | 20.14 | 20.14 | 547 | -0.05(-0.25%) |
Mar 12, 2019 | 20.18 | 20.19 | 20.17 | 20.19 | 4,314 | +0.07(+0.35%) |
Mar 11, 2019 | 20.10 | 20.12 | 20.10 | 20.12 | 3,731 | +0.09(+0.45%) |
Mar 08, 2019 | 19.98 | 20.03 | 19.98 | 20.03 | 900 | +0.03(+0.15%) |
Mar 07, 2019 | 20.02 | 20.04 | 20.00 | 20.00 | 11,200 | -0.05(-0.25%) |
Mar 06, 2019 | 20.06 | 20.09 | 20.05 | 20.05 | 2,054 | +0.03(+0.15%) |
Mar 05, 2019 | 20.04 | 20.04 | 20.01 | 20.02 | 760 | -0.02(-0.10%) |
Mar 04, 2019 | 20.12 | 20.12 | 20.04 | 20.04 | 13,424 | -0.04(-0.20%) |
Mar 01, 2019 | 20.12 | 20.12 | 20.08 | 20.08 | 309 | -0.09(-0.45%) |
Feb 28, 2019 | 20.16 | 20.17 | 20.14 | 20.17 | 3,850 | +0.01(+0.05%) |
Feb 27, 2019 | 20.10 | 20.17 | 20.10 | 20.16 | 400 | +0.00(+0.00%) |
Feb 26, 2019 | 20.17 | 20.17 | 20.16 | 20.16 | 305 | +0.01(+0.05%) |
Feb 25, 2019 | 20.19 | 20.19 | 20.15 | 20.15 | 1,206 | +0.01(+0.05%) |
Feb 22, 2019 | 20.21 | 20.21 | 20.07 | 20.14 | 2,067 | +0.07(+0.35%) |
Feb 21, 2019 | 20.11 | 20.11 | 20.07 | 20.07 | 12,688 | -0.04(-0.20%) |
Feb 20, 2019 | 20.15 | 20.15 | 20.11 | 20.11 | 245 | +0.01(+0.05%) |
Feb 19, 2019 | 20.06 | 20.12 | 20.06 | 20.10 | 4,750 | +0.03(+0.15%) |
Feb 15, 2019 | 20.07 | 20.07 | 20.07 | 0 | -0.03(-0.15%) | |
Feb 14, 2019 | 20.09 | 20.10 | 20.09 | 20.10 | 2,405 | +0.07(+0.35%) |
Feb 13, 2019 | 20.05 | 20.08 | 20.03 | 20.03 | 1,225 | +0.00(+0.00%) |
Feb 12, 2019 | 20.02 | 20.03 | 20.01 | 20.03 | 3,800 | +0.08(+0.40%) |
Feb 11, 2019 | 20.08 | 20.08 | 19.94 | 19.95 | 2,504 | -0.07(-0.35%) |
Feb 08, 2019 | 20.07 | 20.07 | 20.01 | 20.02 | 1,000 | -0.06(-0.30%) |
Feb 07, 2019 | 20.10 | 20.10 | 20.08 | 20.08 | 3,522 | -0.07(-0.35%) |
Feb 06, 2019 | 20.31 | 20.31 | 20.15 | 20.15 | 8,762 | -0.11(-0.54%) |
Feb 05, 2019 | 20.15 | 20.26 | 20.15 | 20.26 | 1,925 | +0.14(+0.70%) |
Feb 04, 2019 | 20.14 | 20.14 | 20.08 | 20.12 | 1,952 | -0.04(-0.20%) |