Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.13 | 20.16 | 20.13 | 20.15 | 77,381 | +0.02(+0.12%) |
Apr 29, 2019 | 20.13 | 20.14 | 20.12 | 20.12 | 62,748 | -0.02(-0.08%) |
Apr 26, 2019 | 20.15 | 20.15 | 20.13 | 20.14 | 80,754 | +0.02(+0.08%) |
Apr 25, 2019 | 20.13 | 20.13 | 20.12 | 20.12 | 35,545 | +0.00(+0.00%) |
Apr 24, 2019 | 20.11 | 20.13 | 20.11 | 20.12 | 89,284 | +0.04(+0.21%) |
Apr 23, 2019 | 20.08 | 20.10 | 20.08 | 20.08 | 66,993 | +0.02(+0.08%) |
Apr 22, 2019 | 20.07 | 20.08 | 20.07 | 20.07 | 95,592 | +0.00(+0.00%) |
Apr 18, 2019 | 20.07 | 20.07 | 20.06 | 20.07 | 95,183 | +0.03(+0.14%) |
Apr 17, 2019 | 20.04 | 20.04 | 20.03 | 20.04 | 75,115 | -0.00(-0.02%) |
Apr 16, 2019 | 20.05 | 20.05 | 20.03 | 20.04 | 77,437 | -0.01(-0.04%) |
Apr 15, 2019 | 20.04 | 20.06 | 20.04 | 20.05 | 78,370 | +0.01(+0.04%) |
Apr 12, 2019 | 20.05 | 20.06 | 20.04 | 20.04 | 93,485 | -0.03(-0.16%) |
Apr 11, 2019 | 20.09 | 20.09 | 20.07 | 20.07 | 55,379 | -0.02(-0.10%) |
Apr 10, 2019 | 20.07 | 20.11 | 20.07 | 20.09 | 58,883 | +0.05(+0.25%) |
Apr 09, 2019 | 20.07 | 20.07 | 20.04 | 20.05 | 48,742 | +0.01(+0.06%) |
Apr 08, 2019 | 20.05 | 20.05 | 20.02 | 20.03 | 142,951 | +0.00(+0.00%) |
Apr 05, 2019 | 20.02 | 20.05 | 20.02 | 20.03 | 62,444 | +0.01(+0.04%) |
Apr 04, 2019 | 20.03 | 20.04 | 20.02 | 20.02 | 62,879 | +0.00(+0.00%) |
Apr 03, 2019 | 20.03 | 20.05 | 20.02 | 20.02 | 283,101 | -0.02(-0.12%) |
Apr 02, 2019 | 20.05 | 20.06 | 20.04 | 20.05 | 218,583 | +0.02(+0.08%) |
Apr 01, 2019 | 20.06 | 20.06 | 20.02 | 20.03 | 68,033 | -0.03(-0.14%) |
Mar 29, 2019 | 20.06 | 20.07 | 20.05 | 20.06 | 97,971 | +0.01(+0.06%) |
Mar 28, 2019 | 20.04 | 20.05 | 20.02 | 20.05 | 68,588 | -0.02(-0.08%) |
Mar 27, 2019 | 20.07 | 20.08 | 20.06 | 20.07 | 66,831 | +0.00(+0.02%) |
Mar 26, 2019 | 20.07 | 20.07 | 20.06 | 20.06 | 149,830 | -0.02(-0.10%) |
Mar 25, 2019 | 20.07 | 20.10 | 20.06 | 20.08 | 78,584 | +0.02(+0.08%) |
Mar 22, 2019 | 20.05 | 20.07 | 20.04 | 20.07 | 85,604 | +0.03(+0.16%) |
Mar 21, 2019 | 20.05 | 20.06 | 20.03 | 20.03 | 103,225 | -0.01(-0.04%) |
Mar 20, 2019 | 19.96 | 20.05 | 19.96 | 20.04 | 257,787 | +0.08(+0.41%) |
Mar 19, 2019 | 19.97 | 19.97 | 19.96 | 19.96 | 155,646 | -0.02(-0.08%) |
Mar 18, 2019 | 19.97 | 19.99 | 19.97 | 19.97 | 102,700 | +0.00(+0.00%) |
Mar 15, 2019 | 19.96 | 19.98 | 19.96 | 19.97 | 45,469 | +0.03(+0.14%) |
Mar 14, 2019 | 19.94 | 19.96 | 19.94 | 19.95 | 49,276 | +0.01(+0.06%) |
Mar 13, 2019 | 19.93 | 19.94 | 19.93 | 19.93 | 96,879 | +0.01(+0.06%) |
Mar 12, 2019 | 19.91 | 19.93 | 19.90 | 19.92 | 58,774 | +0.01(+0.06%) |
Mar 11, 2019 | 19.90 | 19.91 | 19.89 | 19.91 | 150,891 | +0.01(+0.06%) |
Mar 08, 2019 | 19.88 | 19.91 | 19.88 | 19.90 | 187,092 | +0.00(+0.02%) |
Mar 07, 2019 | 19.88 | 19.89 | 19.87 | 19.89 | 75,791 | +0.05(+0.25%) |
Mar 06, 2019 | 19.83 | 19.85 | 19.83 | 19.84 | 131,816 | +0.02(+0.08%) |
Mar 05, 2019 | 19.82 | 19.83 | 19.82 | 19.83 | 181,068 | -0.01(-0.04%) |
Mar 04, 2019 | 19.84 | 19.84 | 19.83 | 19.83 | 116,040 | +0.02(+0.08%) |
Mar 01, 2019 | 19.84 | 19.84 | 19.81 | 19.82 | 69,477 | -0.03(-0.17%) |
Feb 28, 2019 | 19.87 | 19.87 | 19.83 | 19.85 | 108,970 | -0.02(-0.08%) |
Feb 27, 2019 | 19.87 | 19.87 | 19.85 | 19.87 | 170,079 | -0.02(-0.08%) |
Feb 26, 2019 | 19.88 | 19.88 | 19.87 | 19.88 | 162,368 | +0.04(+0.21%) |
Feb 25, 2019 | 19.85 | 19.87 | 19.84 | 19.84 | 124,967 | -0.02(-0.08%) |
Feb 22, 2019 | 19.85 | 19.88 | 19.84 | 19.86 | 253,781 | +0.02(+0.12%) |
Feb 21, 2019 | 19.83 | 19.84 | 19.83 | 19.83 | 137,287 | -0.02(-0.08%) |
Feb 20, 2019 | 19.84 | 19.86 | 19.84 | 19.85 | 104,646 | +0.02(+0.08%) |
Feb 19, 2019 | 19.83 | 19.84 | 19.83 | 19.83 | 187,742 | +0.02(+0.13%) |
Feb 15, 2019 | 19.82 | 19.83 | 19.81 | 19.81 | 117,857 | +0.00(+0.00%) |
Feb 14, 2019 | 19.81 | 19.83 | 19.81 | 19.81 | 169,692 | +0.02(+0.12%) |
Feb 13, 2019 | 19.79 | 19.80 | 19.79 | 19.79 | 3,153,080 | +0.00(+0.00%) |
Feb 12, 2019 | 19.79 | 19.79 | 19.77 | 19.79 | 1,747,165 | +0.01(+0.04%) |
Feb 11, 2019 | 19.79 | 19.79 | 19.76 | 19.78 | 1,049,674 | -0.02(-0.13%) |
Feb 08, 2019 | 19.81 | 19.81 | 19.80 | 19.80 | 112,643 | +0.01(+0.04%) |
Feb 07, 2019 | 19.79 | 19.81 | 19.79 | 19.79 | 142,956 | +0.01(+0.04%) |
Feb 06, 2019 | 19.79 | 19.81 | 19.79 | 19.79 | 167,919 | -0.01(-0.04%) |
Feb 05, 2019 | 19.78 | 19.79 | 19.77 | 19.79 | 1,091,435 | +0.02(+0.12%) |
Feb 04, 2019 | 19.78 | 19.79 | 19.76 | 19.77 | 103,371 | -0.03(-0.17%) |