Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.13 | 20.19 | 20.03 | 20.13 | 301,878 | +0.04(+0.20%) |
Apr 29, 2019 | 20.15 | 20.15 | 20.02 | 20.09 | 565,449 | -0.02(-0.08%) |
Apr 26, 2019 | 20.09 | 20.14 | 20.06 | 20.11 | 439,897 | +0.03(+0.16%) |
Apr 25, 2019 | 20.08 | 20.15 | 20.01 | 20.08 | 418,712 | +0.00(+0.00%) |
Apr 24, 2019 | 20.10 | 20.13 | 20.03 | 20.08 | 382,964 | -0.03(-0.16%) |
Apr 23, 2019 | 20.16 | 20.16 | 20.05 | 20.11 | 311,730 | -0.02(-0.08%) |
Apr 22, 2019 | 20.02 | 20.14 | 20.00 | 20.13 | 657,307 | +0.17(+0.86%) |
Apr 18, 2019 | 20.03 | 20.03 | 19.87 | 19.95 | 1,186,751 | -0.02(-0.08%) |
Apr 17, 2019 | 20.08 | 20.10 | 19.97 | 19.97 | 490,386 | -0.06(-0.28%) |
Apr 16, 2019 | 20.22 | 20.25 | 20.03 | 20.03 | 494,655 | -0.18(-0.89%) |
Apr 15, 2019 | 20.24 | 20.26 | 20.18 | 20.21 | 529,990 | -0.05(-0.24%) |
Apr 12, 2019 | 20.26 | 20.26 | 20.14 | 20.26 | 572,715 | +0.06(+0.28%) |
Apr 11, 2019 | 20.08 | 20.21 | 20.04 | 20.20 | 318,273 | +0.12(+0.61%) |
Apr 10, 2019 | 20.15 | 20.23 | 20.07 | 20.08 | 406,044 | -0.06(-0.28%) |
Apr 09, 2019 | 20.18 | 20.18 | 20.07 | 20.13 | 558,245 | -0.05(-0.24%) |
Apr 08, 2019 | 20.26 | 20.26 | 20.16 | 20.18 | 349,059 | -0.08(-0.40%) |
Apr 05, 2019 | 20.14 | 20.26 | 20.07 | 20.26 | 523,523 | +0.15(+0.77%) |
Apr 04, 2019 | 20.16 | 20.17 | 20.01 | 20.11 | 614,112 | -0.04(-0.20%) |
Apr 03, 2019 | 20.16 | 20.19 | 20.12 | 20.15 | 497,813 | -0.03(-0.16%) |
Apr 02, 2019 | 20.21 | 20.21 | 20.13 | 20.18 | 431,652 | +0.02(+0.08%) |
Apr 01, 2019 | 20.17 | 20.18 | 20.07 | 20.17 | 625,745 | +0.06(+0.28%) |
Mar 29, 2019 | 20.07 | 20.12 | 20.02 | 20.11 | 543,445 | +0.08(+0.41%) |
Mar 28, 2019 | 20.07 | 20.09 | 19.95 | 20.03 | 591,430 | -0.07(-0.36%) |
Mar 27, 2019 | 20.17 | 20.17 | 19.94 | 20.10 | 566,512 | -0.05(-0.24%) |
Mar 26, 2019 | 20.16 | 20.28 | 20.11 | 20.15 | 761,285 | +0.04(+0.20%) |
Mar 25, 2019 | 20.04 | 20.11 | 19.94 | 20.11 | 1,041,962 | +0.07(+0.32%) |
Mar 22, 2019 | 20.09 | 20.15 | 20.03 | 20.04 | 384,310 | -0.09(-0.44%) |
Mar 21, 2019 | 20.00 | 20.16 | 19.95 | 20.13 | 794,047 | +0.16(+0.81%) |
Mar 20, 2019 | 19.96 | 20.13 | 19.89 | 19.97 | 945,348 | +0.02(+0.12%) |
Mar 19, 2019 | 20.08 | 20.08 | 19.89 | 19.95 | 402,137 | -0.04(-0.20%) |
Mar 18, 2019 | 19.89 | 19.99 | 19.86 | 19.99 | 323,048 | +0.14(+0.73%) |
Mar 15, 2019 | 19.83 | 19.92 | 19.81 | 19.84 | 528,709 | +0.01(+0.04%) |
Mar 14, 2019 | 19.86 | 19.92 | 19.80 | 19.83 | 320,096 | -0.04(-0.20%) |
Mar 13, 2019 | 19.84 | 19.91 | 19.83 | 19.87 | 560,488 | +0.07(+0.37%) |
Mar 12, 2019 | 19.72 | 19.83 | 19.70 | 19.80 | 306,555 | +0.09(+0.45%) |
Mar 11, 2019 | 19.59 | 19.73 | 19.59 | 19.71 | 571,329 | +0.18(+0.91%) |
Mar 08, 2019 | 19.48 | 19.54 | 19.37 | 19.54 | 601,172 | -0.01(-0.04%) |
Mar 07, 2019 | 19.45 | 19.58 | 19.43 | 19.54 | 788,871 | +0.10(+0.50%) |
Mar 06, 2019 | 19.46 | 19.48 | 19.39 | 19.45 | 703,194 | -0.03(-0.17%) |
Mar 05, 2019 | 19.50 | 19.51 | 19.43 | 19.48 | 861,725 | +0.02(+0.08%) |
Mar 04, 2019 | 19.53 | 19.53 | 19.31 | 19.46 | 759,978 | +0.02(+0.08%) |
Mar 01, 2019 | 19.39 | 19.45 | 19.31 | 19.45 | 413,686 | +0.11(+0.58%) |
Feb 28, 2019 | 19.36 | 19.40 | 19.27 | 19.33 | 553,298 | -0.04(-0.21%) |
Feb 27, 2019 | 19.36 | 19.41 | 19.25 | 19.37 | 517,120 | +0.04(+0.21%) |
Feb 26, 2019 | 19.44 | 19.47 | 19.33 | 19.33 | 450,594 | -0.11(-0.58%) |
Feb 25, 2019 | 19.47 | 19.51 | 19.39 | 19.45 | 875,431 | -0.03(-0.17%) |
Feb 22, 2019 | 19.43 | 19.53 | 19.42 | 19.48 | 482,302 | +0.10(+0.54%) |
Feb 21, 2019 | 19.37 | 19.45 | 19.32 | 19.37 | 507,398 | -0.03(-0.17%) |
Feb 20, 2019 | 19.37 | 19.46 | 19.32 | 19.41 | 377,978 | +0.02(+0.12%) |
Feb 19, 2019 | 19.20 | 19.44 | 19.19 | 19.38 | 378,473 | +0.18(+0.92%) |
Feb 15, 2019 | 19.19 | 19.25 | 19.15 | 19.21 | 466,172 | +0.08(+0.42%) |
Feb 14, 2019 | 19.00 | 19.17 | 18.97 | 19.12 | 555,838 | +0.08(+0.42%) |
Feb 13, 2019 | 18.96 | 19.07 | 18.96 | 19.04 | 991,395 | +0.07(+0.38%) |
Feb 12, 2019 | 18.98 | 18.99 | 18.88 | 18.97 | 784,779 | +0.11(+0.60%) |
Feb 11, 2019 | 18.80 | 18.87 | 18.79 | 18.86 | 787,527 | +0.02(+0.09%) |
Feb 08, 2019 | 18.83 | 18.88 | 18.71 | 18.84 | 1,008,530 | -0.02(-0.13%) |
Feb 07, 2019 | 18.86 | 18.89 | 18.71 | 18.87 | 655,311 | -0.07(-0.38%) |
Feb 06, 2019 | 19.05 | 19.06 | 18.91 | 18.94 | 809,369 | -0.13(-0.68%) |
Feb 05, 2019 | 19.08 | 19.12 | 19.03 | 19.07 | 870,878 | +0.00(+0.00%) |
Feb 04, 2019 | 18.93 | 19.08 | 18.87 | 19.07 | 882,103 | +0.05(+0.25%) |