Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.28 | 19.28 | 19.25 | 19.26 | 8,781 | +0.00(+0.00%) |
Apr 29, 2019 | 19.27 | 19.27 | 19.25 | 19.26 | 9,779 | +0.01(+0.05%) |
Apr 26, 2019 | 19.28 | 19.28 | 19.25 | 19.25 | 5,666 | -0.01(-0.05%) |
Apr 25, 2019 | 19.24 | 19.27 | 19.24 | 19.26 | 8,116 | +0.00(+0.00%) |
Apr 24, 2019 | 19.27 | 19.28 | 19.26 | 19.26 | 12,553 | -0.03(-0.16%) |
Apr 23, 2019 | 19.28 | 19.29 | 19.26 | 19.29 | 8,968 | +0.03(+0.16%) |
Apr 22, 2019 | 19.27 | 19.27 | 19.25 | 19.26 | 8,209 | +0.01(+0.05%) |
Apr 18, 2019 | 19.25 | 19.25 | 19.25 | 0 | +0.03(+0.16%) | |
Apr 17, 2019 | 19.22 | 19.23 | 19.21 | 19.22 | 4,973 | +0.00(+0.00%) |
Apr 16, 2019 | 19.20 | 19.23 | 19.20 | 19.22 | 9,829 | -0.01(-0.05%) |
Apr 15, 2019 | 19.21 | 19.24 | 19.21 | 19.23 | 7,081 | +0.02(+0.10%) |
Apr 12, 2019 | 19.22 | 19.22 | 19.20 | 19.21 | 8,015 | -0.02(-0.10%) |
Apr 11, 2019 | 19.24 | 19.24 | 19.21 | 19.23 | 31,068 | +0.00(+0.00%) |
Apr 10, 2019 | 19.22 | 19.23 | 19.22 | 19.23 | 6,352 | +0.01(+0.05%) |
Apr 09, 2019 | 19.22 | 19.22 | 19.20 | 19.22 | 12,960 | +0.02(+0.10%) |
Apr 08, 2019 | 19.23 | 19.23 | 19.20 | 19.20 | 12,362 | -0.01(-0.05%) |
Apr 05, 2019 | 19.22 | 19.22 | 19.20 | 19.21 | 9,879 | +0.00(+0.00%) |
Apr 04, 2019 | 19.23 | 19.23 | 19.20 | 19.21 | 11,432 | +0.00(+0.00%) |
Apr 03, 2019 | 19.20 | 19.21 | 19.20 | 19.21 | 7,282 | +0.00(+0.00%) |
Apr 02, 2019 | 19.19 | 19.22 | 19.19 | 19.21 | 3,772 | +0.02(+0.10%) |
Apr 01, 2019 | 19.21 | 19.21 | 19.19 | 19.19 | 18,172 | -0.03(-0.16%) |
Mar 29, 2019 | 19.21 | 19.22 | 19.20 | 19.22 | 15,175 | -0.03(-0.16%) |
Mar 28, 2019 | 19.26 | 19.26 | 19.23 | 19.25 | 5,698 | -0.01(-0.05%) |
Mar 27, 2019 | 19.24 | 19.26 | 19.24 | 19.26 | 6,194 | +0.02(+0.10%) |
Mar 26, 2019 | 19.23 | 19.24 | 19.22 | 19.24 | 9,495 | -0.01(-0.05%) |
Mar 25, 2019 | 19.25 | 19.25 | 19.22 | 19.25 | 10,911 | +0.00(+0.00%) |
Mar 22, 2019 | 19.25 | 19.27 | 19.25 | 19.25 | 11,691 | +0.03(+0.16%) |
Mar 21, 2019 | 19.24 | 19.25 | 19.21 | 19.22 | 9,807 | -0.01(-0.05%) |
Mar 20, 2019 | 19.20 | 19.23 | 19.19 | 19.23 | 9,027 | +0.03(+0.16%) |
Mar 19, 2019 | 19.20 | 19.20 | 19.18 | 19.20 | 14,661 | +0.01(+0.05%) |
Mar 18, 2019 | 19.20 | 19.21 | 19.19 | 19.19 | 11,849 | -0.01(-0.05%) |
Mar 15, 2019 | 19.21 | 19.21 | 19.18 | 19.20 | 7,605 | +0.02(+0.10%) |
Mar 14, 2019 | 19.18 | 19.19 | 19.17 | 19.18 | 6,183 | +0.00(+0.00%) |
Mar 13, 2019 | 19.17 | 19.18 | 19.17 | 19.18 | 11,291 | +0.00(+0.00%) |
Mar 12, 2019 | 19.16 | 19.19 | 19.15 | 19.18 | 379,875 | +0.01(+0.05%) |
Mar 11, 2019 | 19.15 | 19.17 | 19.15 | 19.17 | 9,373 | +0.01(+0.05%) |
Mar 08, 2019 | 19.17 | 19.17 | 19.15 | 19.16 | 27,023 | -0.01(-0.05%) |
Mar 07, 2019 | 19.15 | 19.17 | 19.15 | 19.17 | 9,091 | +0.04(+0.21%) |
Mar 06, 2019 | 19.14 | 19.16 | 19.11 | 19.13 | 46,307 | +0.00(+0.00%) |
Mar 05, 2019 | 19.12 | 19.13 | 19.11 | 19.13 | 9,675 | +0.01(+0.05%) |
Mar 04, 2019 | 19.10 | 19.12 | 19.10 | 19.12 | 16,424 | +0.02(+0.10%) |
Mar 01, 2019 | 19.10 | 19.10 | 19.09 | 19.10 | 23,993 | +0.04(+0.21%) |
Feb 28, 2019 | 19.07 | 19.09 | 19.06 | 19.06 | 12,457 | -0.02(-0.10%) |
Feb 27, 2019 | 19.08 | 19.08 | 19.06 | 19.08 | 7,855 | +0.00(+0.00%) |
Feb 26, 2019 | 19.09 | 19.09 | 19.07 | 19.08 | 13,743 | +0.02(+0.10%) |
Feb 25, 2019 | 19.05 | 19.07 | 19.05 | 19.06 | 18,875 | -0.02(-0.10%) |
Feb 22, 2019 | 19.07 | 19.08 | 19.06 | 19.08 | 9,145 | -0.01(-0.05%) |
Feb 21, 2019 | 19.08 | 19.10 | 19.08 | 19.09 | 7,708 | +0.01(+0.05%) |
Feb 20, 2019 | 19.12 | 19.12 | 19.08 | 19.08 | 21,856 | -0.03(-0.16%) |
Feb 19, 2019 | 19.12 | 19.12 | 19.09 | 19.11 | 12,128 | +0.02(+0.10%) |
Feb 15, 2019 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 19.08 | 19.10 | 19.08 | 19.09 | 24,691 | +0.01(+0.05%) |
Feb 13, 2019 | 19.08 | 19.08 | 19.05 | 19.08 | 9,438 | +0.02(+0.10%) |
Feb 12, 2019 | 19.06 | 19.08 | 19.05 | 19.06 | 6,073 | +0.00(+0.00%) |
Feb 11, 2019 | 19.06 | 19.10 | 19.06 | 19.06 | 105,373 | +0.00(+0.00%) |
Feb 08, 2019 | 19.08 | 19.08 | 19.06 | 19.06 | 3,197 | -0.02(-0.10%) |
Feb 07, 2019 | 19.06 | 19.09 | 19.06 | 19.08 | 6,017 | +0.04(+0.21%) |
Feb 06, 2019 | 19.07 | 19.07 | 19.04 | 19.04 | 108,847 | +0.01(+0.05%) |
Feb 05, 2019 | 19.02 | 19.04 | 19.02 | 19.03 | 205,030 | +0.00(+0.00%) |
Feb 04, 2019 | 19.03 | 19.03 | 19.00 | 19.03 | 6,268 | +0.01(+0.05%) |