Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.07 | 20.07 | 20.02 | 20.05 | 4,372 | +0.02(+0.12%) |
Apr 29, 2019 | 20.08 | 20.08 | 20.03 | 20.03 | 3,429 | -0.14(-0.67%) |
Apr 26, 2019 | 20.15 | 20.20 | 20.14 | 20.16 | 7,474 | +0.09(+0.46%) |
Apr 25, 2019 | 20.13 | 20.13 | 20.05 | 20.07 | 9,315 | -0.11(-0.54%) |
Apr 24, 2019 | 20.29 | 20.29 | 20.14 | 20.18 | 26,834 | -0.04(-0.20%) |
Apr 23, 2019 | 20.25 | 20.25 | 20.22 | 20.22 | 1,072 | +0.00(+0.02%) |
Apr 22, 2019 | 20.23 | 20.23 | 20.19 | 20.22 | 7,353 | +0.01(+0.07%) |
Apr 18, 2019 | 20.29 | 20.29 | 20.19 | 20.21 | 5,605 | -0.08(-0.40%) |
Apr 17, 2019 | 20.37 | 20.37 | 20.29 | 20.29 | 26,841 | -0.07(-0.35%) |
Apr 16, 2019 | 20.36 | 20.36 | 20.34 | 20.36 | 472 | -0.13(-0.63%) |
Apr 15, 2019 | 20.47 | 20.49 | 20.47 | 20.49 | 2,353 | +0.00(+0.00%) |
Apr 12, 2019 | 20.52 | 20.53 | 20.48 | 20.49 | 8,969 | +0.09(+0.44%) |
Apr 11, 2019 | 20.47 | 20.47 | 20.38 | 20.40 | 7,005 | -0.16(-0.76%) |
Apr 10, 2019 | 20.49 | 20.60 | 20.49 | 20.55 | 7,214 | +0.05(+0.24%) |
Apr 09, 2019 | 20.54 | 20.57 | 20.49 | 20.50 | 4,941 | -0.08(-0.39%) |
Apr 08, 2019 | 20.56 | 20.60 | 20.55 | 20.58 | 7,598 | +0.08(+0.38%) |
Apr 05, 2019 | 20.48 | 20.52 | 20.43 | 20.51 | 3,238 | +0.09(+0.46%) |
Apr 04, 2019 | 20.26 | 20.41 | 20.26 | 20.41 | 6,140 | +0.09(+0.43%) |
Apr 03, 2019 | 20.43 | 20.43 | 20.33 | 20.33 | 2,766 | -0.03(-0.15%) |
Apr 02, 2019 | 20.31 | 20.36 | 20.31 | 20.36 | 966 | +0.03(+0.15%) |
Apr 01, 2019 | 20.35 | 20.35 | 20.31 | 20.33 | 2,105 | +0.06(+0.32%) |
Mar 29, 2019 | 20.33 | 20.33 | 20.26 | 20.26 | 7,972 | +0.06(+0.28%) |
Mar 28, 2019 | 20.25 | 20.25 | 20.10 | 20.21 | 3,820 | -0.07(-0.36%) |
Mar 27, 2019 | 20.27 | 20.29 | 20.27 | 20.28 | 1,891 | -0.11(-0.54%) |
Mar 26, 2019 | 20.45 | 20.45 | 20.37 | 20.39 | 10,272 | +0.11(+0.52%) |
Mar 25, 2019 | 20.23 | 20.31 | 20.18 | 20.28 | 5,062 | +0.08(+0.38%) |
Mar 22, 2019 | 20.31 | 20.31 | 20.17 | 20.21 | 4,235 | -0.24(-1.16%) |
Mar 21, 2019 | 20.41 | 20.44 | 20.34 | 20.44 | 1,599 | +0.08(+0.37%) |
Mar 20, 2019 | 20.15 | 20.45 | 20.15 | 20.37 | 56,273 | +0.16(+0.79%) |
Mar 19, 2019 | 20.31 | 20.31 | 20.18 | 20.21 | 6,228 | -0.00(-0.02%) |
Mar 18, 2019 | 20.16 | 20.21 | 20.16 | 20.21 | 8,105 | +0.08(+0.40%) |
Mar 15, 2019 | 20.17 | 20.18 | 20.13 | 20.13 | 10,090 | +0.04(+0.20%) |
Mar 14, 2019 | 20.12 | 20.12 | 20.08 | 20.09 | 21,182 | -0.13(-0.64%) |
Mar 13, 2019 | 20.18 | 20.25 | 20.18 | 20.22 | 3,434 | +0.15(+0.74%) |
Mar 12, 2019 | 20.05 | 20.09 | 20.04 | 20.07 | 21,254 | +0.15(+0.78%) |
Mar 11, 2019 | 19.82 | 19.92 | 19.82 | 19.92 | 9,827 | +0.15(+0.74%) |
Mar 08, 2019 | 19.72 | 19.77 | 19.70 | 19.77 | 1,245 | +0.02(+0.08%) |
Mar 07, 2019 | 19.84 | 19.84 | 19.73 | 19.76 | 8,818 | -0.06(-0.28%) |
Mar 06, 2019 | 19.97 | 19.97 | 19.81 | 19.81 | 15,722 | -0.16(-0.80%) |
Mar 05, 2019 | 19.94 | 20.00 | 19.94 | 19.97 | 176,355 | +0.01(+0.07%) |
Mar 04, 2019 | 19.85 | 19.96 | 19.85 | 19.96 | 2,689 | +0.00(+0.01%) |
Mar 01, 2019 | 20.06 | 20.06 | 19.96 | 19.96 | 622 | -0.10(-0.48%) |
Feb 28, 2019 | 20.05 | 20.06 | 20.05 | 20.05 | 928 | -0.05(-0.24%) |
Feb 27, 2019 | 20.08 | 20.10 | 20.06 | 20.10 | 68,967 | +0.02(+0.08%) |
Feb 26, 2019 | 20.16 | 20.16 | 20.07 | 20.08 | 1,058 | -0.01(-0.04%) |
Feb 25, 2019 | 20.08 | 20.12 | 20.04 | 20.09 | 154,731 | +0.01(+0.04%) |
Feb 22, 2019 | 20.08 | 20.08 | 20.08 | 20.08 | 1,245 | +0.01(+0.06%) |
Feb 21, 2019 | 20.09 | 20.09 | 20.07 | 20.07 | 3,399 | -0.06(-0.29%) |
Feb 20, 2019 | 20.16 | 20.16 | 20.13 | 20.13 | 200 | -0.00(-0.00%) |
Feb 19, 2019 | 20.15 | 20.15 | 20.11 | 20.13 | 2,994 | +0.06(+0.32%) |
Feb 15, 2019 | 20.08 | 20.09 | 20.07 | 20.07 | 2,117 | +0.03(+0.16%) |
Feb 14, 2019 | 20.02 | 20.06 | 20.02 | 20.04 | 8,621 | +0.03(+0.15%) |
Feb 13, 2019 | 20.05 | 20.05 | 20.00 | 20.01 | 7,226 | -0.02(-0.09%) |
Feb 12, 2019 | 20.04 | 20.05 | 20.00 | 20.02 | 2,562 | +0.01(+0.04%) |
Feb 11, 2019 | 20.04 | 20.04 | 20.02 | 20.02 | 5,233 | -0.02(-0.12%) |
Feb 08, 2019 | 20.04 | 20.06 | 20.03 | 20.04 | 9,218 | +0.02(+0.12%) |
Feb 07, 2019 | 20.00 | 20.04 | 20.00 | 20.02 | 5,021 | +0.00(+0.00%) |
Feb 06, 2019 | 20.05 | 20.05 | 20.00 | 20.02 | 7,321 | -0.02(-0.08%) |
Feb 05, 2019 | 20.06 | 20.06 | 20.00 | 20.03 | 14,363 | +0.02(+0.08%) |
Feb 04, 2019 | 20.03 | 20.06 | 20.00 | 20.02 | 26,737 | -0.03(-0.16%) |