Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.71 | 20.71 | 20.50 | 20.64 | 3,544 | +0.05(+0.23%) |
Apr 29, 2019 | 20.87 | 20.87 | 20.56 | 20.59 | 4,681 | +0.05(+0.24%) |
Apr 26, 2019 | 20.41 | 20.60 | 20.41 | 20.54 | 5,967 | +0.23(+1.15%) |
Apr 25, 2019 | 20.39 | 20.39 | 20.25 | 20.31 | 10,528 | +0.05(+0.24%) |
Apr 24, 2019 | 20.45 | 20.45 | 20.23 | 20.26 | 5,269 | +0.01(+0.06%) |
Apr 23, 2019 | 20.07 | 20.32 | 20.07 | 20.25 | 4,393 | +0.14(+0.70%) |
Apr 22, 2019 | 20.06 | 20.11 | 20.06 | 20.11 | 3,879 | +0.05(+0.24%) |
Apr 18, 2019 | 20.06 | 20.07 | 19.87 | 20.06 | 4,724 | +0.17(+0.85%) |
Apr 17, 2019 | 20.11 | 20.11 | 19.87 | 19.89 | 2,304 | -0.27(-1.32%) |
Apr 16, 2019 | 20.35 | 20.35 | 20.13 | 20.16 | 4,323 | -0.08(-0.40%) |
Apr 15, 2019 | 20.13 | 20.28 | 20.13 | 20.24 | 2,593 | +0.04(+0.20%) |
Apr 12, 2019 | 20.49 | 20.49 | 20.20 | 20.20 | 4,102 | -0.05(-0.23%) |
Apr 11, 2019 | 20.24 | 20.30 | 20.24 | 20.24 | 5,535 | -0.08(-0.41%) |
Apr 10, 2019 | 20.27 | 20.33 | 20.27 | 20.33 | 1,187 | +0.10(+0.51%) |
Apr 09, 2019 | 20.28 | 20.31 | 20.22 | 20.22 | 2,378 | -0.12(-0.61%) |
Apr 08, 2019 | 20.30 | 20.35 | 20.27 | 20.35 | 3,709 | -0.00(-0.01%) |
Apr 05, 2019 | 20.30 | 20.38 | 20.29 | 20.35 | 15,042 | +0.06(+0.28%) |
Apr 04, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 878 | -0.01(-0.04%) |
Apr 03, 2019 | 20.37 | 20.45 | 20.29 | 20.30 | 5,819 | -0.20(-0.96%) |
Apr 02, 2019 | 20.48 | 20.52 | 20.45 | 20.50 | 10,840 | -0.05(-0.25%) |
Apr 01, 2019 | 20.78 | 20.78 | 20.44 | 20.55 | 7,138 | +0.06(+0.28%) |
Mar 29, 2019 | 20.59 | 20.59 | 20.46 | 20.50 | 6,588 | +0.16(+0.77%) |
Mar 28, 2019 | 20.12 | 20.39 | 20.12 | 20.34 | 5,980 | +0.17(+0.82%) |
Mar 27, 2019 | 20.42 | 20.44 | 20.08 | 20.17 | 6,230 | -0.20(-0.99%) |
Mar 26, 2019 | 20.59 | 20.59 | 20.36 | 20.38 | 2,012 | +0.13(+0.64%) |
Mar 25, 2019 | 20.36 | 20.36 | 20.10 | 20.25 | 7,129 | -0.01(-0.06%) |
Mar 22, 2019 | 20.62 | 20.62 | 20.26 | 20.26 | 18,523 | -0.35(-1.70%) |
Mar 21, 2019 | 20.55 | 20.66 | 20.55 | 20.61 | 7,492 | +0.05(+0.24%) |
Mar 20, 2019 | 20.70 | 20.70 | 20.38 | 20.56 | 3,773 | +0.01(+0.03%) |
Mar 19, 2019 | 20.93 | 20.93 | 20.55 | 20.55 | 13,255 | -0.11(-0.54%) |
Mar 18, 2019 | 20.66 | 20.67 | 20.55 | 20.66 | 7,504 | +0.22(+1.06%) |
Mar 15, 2019 | 20.43 | 20.55 | 20.43 | 20.45 | 4,102 | +0.06(+0.32%) |
Mar 14, 2019 | 20.48 | 20.48 | 20.32 | 20.38 | 1,493 | +0.02(+0.12%) |
Mar 13, 2019 | 20.30 | 20.42 | 20.30 | 20.36 | 3,898 | +0.08(+0.40%) |
Mar 12, 2019 | 20.25 | 20.44 | 20.25 | 20.28 | 4,651 | -0.05(-0.24%) |
Mar 11, 2019 | 20.15 | 20.34 | 20.15 | 20.33 | 3,304 | +0.42(+2.09%) |
Mar 08, 2019 | 19.98 | 19.98 | 19.86 | 19.91 | 1,989 | -0.09(-0.47%) |
Mar 07, 2019 | 20.00 | 20.06 | 19.93 | 20.01 | 3,009 | -0.12(-0.60%) |
Mar 06, 2019 | 20.35 | 20.35 | 20.10 | 20.13 | 5,535 | -0.19(-0.95%) |
Mar 05, 2019 | 20.30 | 20.32 | 20.23 | 20.32 | 3,636 | +0.12(+0.60%) |
Mar 04, 2019 | 20.44 | 20.44 | 20.07 | 20.20 | 9,441 | -0.10(-0.51%) |
Mar 01, 2019 | 20.19 | 20.35 | 20.19 | 20.30 | 12,928 | +0.13(+0.64%) |
Feb 28, 2019 | 20.05 | 20.23 | 20.05 | 20.17 | 2,780 | +0.05(+0.25%) |
Feb 27, 2019 | 20.31 | 20.31 | 20.05 | 20.12 | 19,332 | +0.00(+0.00%) |
Feb 26, 2019 | 20.25 | 20.25 | 20.11 | 20.12 | 4,037 | -0.04(-0.21%) |
Feb 25, 2019 | 20.37 | 20.37 | 20.16 | 20.17 | 6,090 | -0.02(-0.08%) |
Feb 22, 2019 | 20.07 | 20.18 | 20.07 | 20.18 | 5,345 | +0.11(+0.56%) |
Feb 21, 2019 | 20.09 | 20.11 | 20.05 | 20.07 | 1,407 | +0.00(+0.00%) |
Feb 20, 2019 | 19.93 | 20.11 | 19.93 | 20.07 | 6,024 | +0.26(+1.30%) |
Feb 19, 2019 | 19.68 | 19.83 | 19.68 | 19.81 | 2,644 | +0.06(+0.33%) |
Feb 15, 2019 | 19.88 | 19.88 | 19.74 | 19.75 | 14,793 | +0.14(+0.72%) |
Feb 14, 2019 | 19.51 | 19.65 | 19.51 | 19.61 | 5,034 | -0.03(-0.17%) |
Feb 13, 2019 | 19.47 | 19.65 | 19.47 | 19.64 | 4,044 | +0.17(+0.85%) |
Feb 12, 2019 | 19.26 | 19.47 | 19.26 | 19.47 | 5,813 | +0.40(+2.11%) |
Feb 11, 2019 | 19.22 | 19.22 | 19.04 | 19.07 | 5,502 | +0.01(+0.04%) |
Feb 08, 2019 | 18.90 | 19.06 | 18.89 | 19.06 | 4,351 | +0.16(+0.85%) |
Feb 07, 2019 | 18.96 | 19.00 | 18.81 | 18.90 | 6,407 | -0.11(-0.59%) |
Feb 06, 2019 | 19.06 | 19.06 | 18.96 | 19.02 | 4,658 | -0.06(-0.31%) |
Feb 05, 2019 | 19.40 | 19.40 | 19.06 | 19.08 | 14,116 | +0.09(+0.48%) |
Feb 04, 2019 | 18.89 | 19.00 | 18.89 | 18.98 | 13,515 | +0.09(+0.47%) |