Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.33 | 20.40 | 20.23 | 20.34 | 298,796 | +0.04(+0.20%) |
Apr 29, 2019 | 20.36 | 20.36 | 20.23 | 20.30 | 559,675 | -0.02(-0.08%) |
Apr 26, 2019 | 20.30 | 20.35 | 20.27 | 20.32 | 435,405 | +0.03(+0.16%) |
Apr 25, 2019 | 20.28 | 20.35 | 20.22 | 20.28 | 414,437 | +0.00(+0.00%) |
Apr 24, 2019 | 20.31 | 20.34 | 20.23 | 20.28 | 379,053 | -0.03(-0.16%) |
Apr 23, 2019 | 20.37 | 20.37 | 20.26 | 20.32 | 308,547 | -0.02(-0.08%) |
Apr 22, 2019 | 20.23 | 20.35 | 20.21 | 20.33 | 650,596 | +0.17(+0.86%) |
Apr 18, 2019 | 20.23 | 20.23 | 20.08 | 20.16 | 1,174,633 | -0.02(-0.08%) |
Apr 17, 2019 | 20.28 | 20.30 | 20.18 | 20.18 | 485,379 | -0.06(-0.28%) |
Apr 16, 2019 | 20.43 | 20.46 | 20.23 | 20.23 | 489,604 | -0.18(-0.89%) |
Apr 15, 2019 | 20.45 | 20.46 | 20.39 | 20.42 | 524,579 | -0.05(-0.24%) |
Apr 12, 2019 | 20.47 | 20.47 | 20.35 | 20.46 | 566,867 | +0.06(+0.28%) |
Apr 11, 2019 | 20.29 | 20.42 | 20.25 | 20.41 | 315,023 | +0.12(+0.61%) |
Apr 10, 2019 | 20.36 | 20.44 | 20.28 | 20.28 | 401,898 | -0.06(-0.28%) |
Apr 09, 2019 | 20.39 | 20.39 | 20.28 | 20.34 | 552,545 | -0.05(-0.24%) |
Apr 08, 2019 | 20.46 | 20.46 | 20.37 | 20.39 | 345,495 | -0.08(-0.40%) |
Apr 05, 2019 | 20.35 | 20.47 | 20.28 | 20.47 | 518,177 | +0.16(+0.77%) |
Apr 04, 2019 | 20.37 | 20.38 | 20.22 | 20.32 | 607,841 | -0.04(-0.20%) |
Apr 03, 2019 | 20.37 | 20.40 | 20.33 | 20.36 | 492,730 | -0.03(-0.16%) |
Apr 02, 2019 | 20.42 | 20.42 | 20.34 | 20.39 | 427,245 | +0.02(+0.08%) |
Apr 01, 2019 | 20.38 | 20.39 | 20.28 | 20.37 | 619,355 | +0.06(+0.28%) |
Mar 29, 2019 | 20.28 | 20.32 | 20.23 | 20.32 | 537,896 | +0.08(+0.41%) |
Mar 28, 2019 | 20.28 | 20.30 | 20.15 | 20.23 | 585,391 | -0.07(-0.36%) |
Mar 27, 2019 | 20.38 | 20.38 | 20.15 | 20.31 | 560,727 | -0.05(-0.24%) |
Mar 26, 2019 | 20.37 | 20.49 | 20.32 | 20.36 | 753,512 | +0.04(+0.20%) |
Mar 25, 2019 | 20.24 | 20.32 | 20.14 | 20.32 | 1,031,323 | +0.07(+0.32%) |
Mar 22, 2019 | 20.30 | 20.36 | 20.23 | 20.25 | 380,386 | -0.09(-0.44%) |
Mar 21, 2019 | 20.21 | 20.37 | 20.15 | 20.34 | 785,939 | +0.16(+0.81%) |
Mar 20, 2019 | 20.17 | 20.34 | 20.10 | 20.18 | 935,676 | +0.02(+0.12%) |
Mar 19, 2019 | 20.28 | 20.29 | 20.10 | 20.15 | 398,023 | -0.04(-0.20%) |
Mar 18, 2019 | 20.10 | 20.19 | 20.07 | 20.19 | 319,743 | +0.15(+0.73%) |
Mar 15, 2019 | 20.04 | 20.13 | 20.01 | 20.05 | 523,300 | +0.01(+0.04%) |
Mar 14, 2019 | 20.06 | 20.13 | 20.01 | 20.04 | 316,821 | -0.04(-0.20%) |
Mar 13, 2019 | 20.05 | 20.11 | 20.03 | 20.08 | 554,754 | +0.07(+0.37%) |
Mar 12, 2019 | 19.92 | 20.03 | 19.90 | 20.01 | 303,419 | +0.09(+0.45%) |
Mar 11, 2019 | 19.79 | 19.94 | 19.79 | 19.92 | 565,484 | +0.18(+0.91%) |
Mar 08, 2019 | 19.68 | 19.74 | 19.57 | 19.74 | 595,021 | -0.01(-0.04%) |
Mar 07, 2019 | 19.66 | 19.78 | 19.63 | 19.75 | 780,800 | +0.10(+0.50%) |
Mar 06, 2019 | 19.66 | 19.68 | 19.59 | 19.65 | 696,000 | -0.03(-0.17%) |
Mar 05, 2019 | 19.70 | 19.71 | 19.63 | 19.68 | 852,909 | +0.02(+0.08%) |
Mar 04, 2019 | 19.73 | 19.73 | 19.51 | 19.66 | 752,203 | +0.02(+0.08%) |
Mar 01, 2019 | 19.59 | 19.65 | 19.51 | 19.65 | 409,453 | +0.11(+0.58%) |
Feb 28, 2019 | 19.56 | 19.60 | 19.47 | 19.53 | 547,637 | -0.04(-0.21%) |
Feb 27, 2019 | 19.56 | 19.62 | 19.44 | 19.57 | 511,829 | +0.04(+0.21%) |
Feb 26, 2019 | 19.64 | 19.67 | 19.53 | 19.53 | 445,984 | -0.11(-0.58%) |
Feb 25, 2019 | 19.67 | 19.71 | 19.59 | 19.65 | 866,474 | -0.03(-0.17%) |
Feb 22, 2019 | 19.63 | 19.73 | 19.62 | 19.68 | 477,368 | +0.11(+0.54%) |
Feb 21, 2019 | 19.57 | 19.66 | 19.52 | 19.57 | 502,207 | -0.03(-0.17%) |
Feb 20, 2019 | 19.57 | 19.66 | 19.52 | 19.61 | 374,111 | +0.02(+0.13%) |
Feb 19, 2019 | 19.40 | 19.64 | 19.39 | 19.58 | 374,601 | +0.18(+0.92%) |
Feb 15, 2019 | 19.39 | 19.44 | 19.35 | 19.40 | 461,403 | +0.08(+0.42%) |
Feb 14, 2019 | 19.20 | 19.37 | 19.17 | 19.32 | 550,151 | +0.08(+0.42%) |
Feb 13, 2019 | 19.16 | 19.27 | 19.15 | 19.24 | 981,252 | +0.07(+0.38%) |
Feb 12, 2019 | 19.18 | 19.18 | 19.08 | 19.17 | 776,749 | +0.11(+0.60%) |
Feb 11, 2019 | 19.00 | 19.06 | 18.99 | 19.05 | 779,470 | +0.02(+0.09%) |
Feb 08, 2019 | 19.02 | 19.08 | 18.90 | 19.04 | 998,212 | -0.02(-0.13%) |
Feb 07, 2019 | 19.05 | 19.09 | 18.90 | 19.06 | 648,607 | -0.07(-0.38%) |
Feb 06, 2019 | 19.25 | 19.26 | 19.11 | 19.14 | 801,088 | -0.13(-0.68%) |
Feb 05, 2019 | 19.27 | 19.32 | 19.22 | 19.27 | 861,968 | +0.00(+0.00%) |
Feb 04, 2019 | 19.13 | 19.27 | 19.06 | 19.27 | 873,078 | +0.05(+0.25%) |