Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.02 | 20.02 | 20.01 | 20.01 | 1,364 | +0.01(+0.03%) |
Apr 29, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 1,363 | +0.05(+0.24%) |
Apr 26, 2019 | 19.96 | 19.98 | 19.96 | 19.96 | 3,075 | +0.02(+0.09%) |
Apr 25, 2019 | 19.86 | 19.94 | 19.85 | 19.94 | 845 | +0.03(+0.14%) |
Apr 24, 2019 | 19.89 | 19.92 | 19.89 | 19.91 | 1,377 | +0.11(+0.55%) |
Apr 23, 2019 | 19.79 | 19.84 | 19.79 | 19.80 | 1,129 | -0.02(-0.12%) |
Apr 22, 2019 | 19.83 | 19.83 | 19.83 | 2 | +0.00(+0.00%) | |
Apr 18, 2019 | 19.77 | 19.83 | 19.77 | 19.83 | 2,642 | +0.05(+0.24%) |
Apr 17, 2019 | 19.75 | 19.78 | 19.74 | 19.78 | 1,256 | +0.03(+0.14%) |
Apr 16, 2019 | 19.77 | 19.77 | 19.74 | 19.75 | 1,204 | -0.03(-0.16%) |
Apr 15, 2019 | 19.79 | 19.79 | 19.78 | 19.78 | 1,201 | +0.03(+0.17%) |
Apr 12, 2019 | 19.74 | 19.75 | 19.74 | 19.75 | 4,514 | +0.03(+0.14%) |
Apr 11, 2019 | 19.75 | 19.75 | 19.71 | 19.72 | 2,747 | +0.06(+0.31%) |
Apr 10, 2019 | 19.69 | 19.70 | 19.66 | 19.66 | 2,508 | -0.03(-0.16%) |
Apr 09, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 496 | +0.01(+0.04%) |
Apr 08, 2019 | 19.69 | 19.71 | 19.69 | 19.69 | 10,061 | -0.03(-0.14%) |
Apr 05, 2019 | 19.72 | 19.72 | 19.70 | 19.71 | 2,642 | -0.00(-0.02%) |
Apr 04, 2019 | 19.70 | 19.72 | 19.70 | 19.72 | 1,179 | +0.03(+0.14%) |
Apr 03, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 325 | -0.01(-0.07%) |
Apr 02, 2019 | 19.72 | 19.72 | 19.70 | 19.70 | 574 | +0.04(+0.21%) |
Apr 01, 2019 | 19.76 | 19.76 | 19.64 | 19.66 | 525 | +0.06(+0.32%) |
Mar 29, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 440 | +0.01(+0.05%) |
Mar 28, 2019 | 19.53 | 19.62 | 19.53 | 19.59 | 2,500 | -0.01(-0.05%) |
Mar 27, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 377 | +0.14(+0.70%) |
Mar 26, 2019 | 19.46 | 19.46 | 19.46 | 143 | +0.00(+0.00%) | |
Mar 25, 2019 | 19.52 | 19.52 | 19.44 | 19.46 | 5,902 | -0.01(-0.05%) |
Mar 22, 2019 | 19.47 | 19.57 | 19.47 | 19.47 | 20,701 | -0.13(-0.65%) |
Mar 21, 2019 | 19.49 | 19.60 | 19.49 | 19.60 | 1,005 | +0.00(+0.02%) |
Mar 20, 2019 | 19.50 | 19.59 | 19.50 | 19.59 | 2,457 | -0.11(-0.55%) |
Mar 19, 2019 | 19.68 | 19.70 | 19.68 | 19.70 | 2,429 | +0.02(+0.12%) |
Mar 18, 2019 | 19.67 | 19.68 | 19.67 | 19.68 | 837 | +0.04(+0.21%) |
Mar 15, 2019 | 19.63 | 19.64 | 19.63 | 19.64 | 1,766 | +0.11(+0.56%) |
Mar 14, 2019 | 19.60 | 19.60 | 19.53 | 19.53 | 2,224 | -0.10(-0.51%) |
Mar 13, 2019 | 19.63 | 19.64 | 19.63 | 19.63 | 1,099 | +0.05(+0.23%) |
Mar 12, 2019 | 19.58 | 19.58 | 19.58 | 2 | +0.00(+0.00%) | |
Mar 11, 2019 | 19.42 | 19.58 | 19.42 | 19.58 | 1,088 | +0.13(+0.67%) |
Mar 08, 2019 | 19.47 | 19.50 | 19.44 | 19.45 | 13,247 | -0.04(-0.20%) |
Mar 07, 2019 | 19.55 | 19.55 | 19.49 | 19.49 | 1,075 | -0.03(-0.17%) |
Mar 06, 2019 | 19.67 | 19.67 | 19.53 | 19.53 | 11,759 | -0.13(-0.67%) |
Mar 05, 2019 | 19.64 | 19.66 | 19.64 | 19.66 | 1,916 | +0.06(+0.32%) |
Mar 04, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 1,924 | -0.06(-0.32%) |
Mar 01, 2019 | 19.63 | 19.67 | 19.63 | 19.66 | 1,545 | +0.02(+0.12%) |
Feb 28, 2019 | 19.67 | 19.67 | 19.63 | 19.63 | 1,446 | -0.00(-0.02%) |
Feb 27, 2019 | 19.52 | 19.65 | 19.52 | 19.64 | 2,626 | -0.05(-0.23%) |
Feb 26, 2019 | 19.68 | 19.68 | 19.67 | 19.68 | 1,235 | -0.02(-0.12%) |
Feb 25, 2019 | 19.77 | 19.77 | 19.71 | 19.71 | 766 | +0.06(+0.31%) |
Feb 22, 2019 | 19.66 | 19.67 | 19.64 | 19.65 | 3,532 | +0.06(+0.31%) |
Feb 21, 2019 | 19.62 | 19.65 | 19.59 | 19.59 | 4,392 | -0.00(-0.01%) |
Feb 20, 2019 | 19.57 | 19.59 | 19.57 | 19.59 | 1,722 | +0.01(+0.04%) |
Feb 19, 2019 | 19.59 | 19.60 | 19.58 | 19.58 | 9,125 | +0.05(+0.23%) |
Feb 15, 2019 | 19.45 | 19.53 | 19.45 | 19.53 | 2,656 | +0.07(+0.37%) |
Feb 14, 2019 | 19.42 | 19.46 | 19.42 | 19.46 | 1,605 | -0.02(-0.09%) |
Feb 13, 2019 | 19.42 | 19.48 | 19.34 | 19.48 | 3,745 | +0.05(+0.23%) |
Feb 12, 2019 | 19.36 | 19.45 | 19.36 | 19.43 | 21,811 | +0.15(+0.80%) |
Feb 11, 2019 | 19.25 | 19.31 | 19.25 | 19.28 | 10,344 | +0.07(+0.38%) |
Feb 08, 2019 | 19.19 | 19.23 | 19.19 | 19.21 | 11,399 | -0.01(-0.05%) |
Feb 07, 2019 | 19.10 | 19.24 | 19.10 | 19.22 | 12,819 | +0.19(+1.00%) |
Feb 06, 2019 | 19.23 | 19.23 | 19.03 | 19.03 | 28,292 | -0.17(-0.89%) |
Feb 05, 2019 | 19.28 | 19.28 | 19.20 | 19.20 | 8,498 | +0.01(+0.06%) |
Feb 04, 2019 | 19.18 | 19.19 | 19.18 | 19.19 | 2,277 | +0.06(+0.32%) |