Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.79 | 20.85 | 20.72 | 20.80 | 7,601 | +0.01(+0.05%) |
Apr 29, 2019 | 20.81 | 20.89 | 20.78 | 20.79 | 9,065 | -0.05(-0.26%) |
Apr 26, 2019 | 20.83 | 20.84 | 20.73 | 20.84 | 15,677 | +0.04(+0.21%) |
Apr 25, 2019 | 20.56 | 20.80 | 20.56 | 20.80 | 33,496 | +0.06(+0.30%) |
Apr 24, 2019 | 20.82 | 20.82 | 20.72 | 20.74 | 18,588 | -0.18(-0.85%) |
Apr 23, 2019 | 20.78 | 20.96 | 20.78 | 20.91 | 20,481 | +0.14(+0.69%) |
Apr 22, 2019 | 20.81 | 20.87 | 20.74 | 20.77 | 28,135 | -0.17(-0.81%) |
Apr 18, 2019 | 20.95 | 21.01 | 20.84 | 20.94 | 45,353 | -0.04(-0.21%) |
Apr 17, 2019 | 21.07 | 21.07 | 20.87 | 20.99 | 11,874 | +0.13(+0.64%) |
Apr 16, 2019 | 20.82 | 20.93 | 20.82 | 20.85 | 8,475 | +0.14(+0.68%) |
Apr 15, 2019 | 20.83 | 20.83 | 20.65 | 20.71 | 10,506 | -0.17(-0.80%) |
Apr 12, 2019 | 20.93 | 20.93 | 20.82 | 20.88 | 13,997 | +0.21(+1.04%) |
Apr 11, 2019 | 20.82 | 20.82 | 20.66 | 20.66 | 7,403 | -0.26(-1.24%) |
Apr 10, 2019 | 20.97 | 20.97 | 20.85 | 20.92 | 9,546 | +0.04(+0.21%) |
Apr 09, 2019 | 20.91 | 20.91 | 20.84 | 20.88 | 14,508 | +0.05(+0.26%) |
Apr 08, 2019 | 20.81 | 20.90 | 20.80 | 20.82 | 14,337 | -0.07(-0.34%) |
Apr 05, 2019 | 20.86 | 20.92 | 20.80 | 20.90 | 19,821 | +0.11(+0.52%) |
Apr 04, 2019 | 20.68 | 20.79 | 20.65 | 20.79 | 14,172 | +0.23(+1.13%) |
Apr 03, 2019 | 20.69 | 20.77 | 20.54 | 20.56 | 23,111 | +0.01(+0.04%) |
Apr 02, 2019 | 20.56 | 20.55 | 20.45 | 20.55 | 17,767 | +0.08(+0.39%) |
Apr 01, 2019 | 20.49 | 20.55 | 20.47 | 20.47 | 22,888 | +0.19(+0.92%) |
Mar 29, 2019 | 20.28 | 20.34 | 20.25 | 20.28 | 9,854 | +0.14(+0.71%) |
Mar 28, 2019 | 20.12 | 20.15 | 19.99 | 20.14 | 16,549 | +0.21(+1.08%) |
Mar 27, 2019 | 20.02 | 20.09 | 19.92 | 19.92 | 9,040 | -0.20(-0.98%) |
Mar 26, 2019 | 20.14 | 20.16 | 20.01 | 20.12 | 24,709 | +0.17(+0.85%) |
Mar 25, 2019 | 20.00 | 20.09 | 19.95 | 19.95 | 23,171 | -0.12(-0.60%) |
Mar 22, 2019 | 20.23 | 20.34 | 20.06 | 20.07 | 8,846 | -0.40(-1.94%) |
Mar 21, 2019 | 20.27 | 20.50 | 20.25 | 20.47 | 8,451 | +0.08(+0.40%) |
Mar 20, 2019 | 20.44 | 20.58 | 20.31 | 20.39 | 15,313 | -0.13(-0.65%) |
Mar 19, 2019 | 20.52 | 20.52 | 20.40 | 20.52 | 9,435 | +0.04(+0.17%) |
Mar 18, 2019 | 20.40 | 20.49 | 20.36 | 20.49 | 14,002 | +0.26(+1.28%) |
Mar 15, 2019 | 20.26 | 20.30 | 20.21 | 20.23 | 25,196 | +0.20(+0.98%) |
Mar 14, 2019 | 20.06 | 20.15 | 20.00 | 20.03 | 8,051 | -0.15(-0.75%) |
Mar 13, 2019 | 20.15 | 20.18 | 20.06 | 20.18 | 22,329 | +0.02(+0.09%) |
Mar 12, 2019 | 20.09 | 20.16 | 20.07 | 20.16 | 15,193 | +0.18(+0.89%) |
Mar 11, 2019 | 19.92 | 20.07 | 19.90 | 19.99 | 16,313 | +0.21(+1.08%) |
Mar 08, 2019 | 19.74 | 19.77 | 19.65 | 19.77 | 5,487 | -0.13(-0.63%) |
Mar 07, 2019 | 20.09 | 20.09 | 19.82 | 19.90 | 27,204 | -0.25(-1.24%) |
Mar 06, 2019 | 20.26 | 20.26 | 20.11 | 20.15 | 13,040 | -0.06(-0.32%) |
Mar 05, 2019 | 20.17 | 20.22 | 20.11 | 20.21 | 7,860 | +0.16(+0.81%) |
Mar 04, 2019 | 20.21 | 20.21 | 19.89 | 20.05 | 19,681 | -0.02(-0.09%) |
Mar 01, 2019 | 20.20 | 20.20 | 20.04 | 20.07 | 30,235 | +0.03(+0.13%) |
Feb 28, 2019 | 20.13 | 20.13 | 20.00 | 20.04 | 11,920 | -0.16(-0.78%) |
Feb 27, 2019 | 20.24 | 20.24 | 20.13 | 20.20 | 10,178 | -0.11(-0.55%) |
Feb 26, 2019 | 20.24 | 20.40 | 20.18 | 20.31 | 26,367 | -0.09(-0.44%) |
Feb 25, 2019 | 20.39 | 20.45 | 20.31 | 20.40 | 20,155 | +0.25(+1.24%) |
Feb 22, 2019 | 20.21 | 20.21 | 20.10 | 20.15 | 16,125 | +0.14(+0.71%) |
Feb 21, 2019 | 20.09 | 20.09 | 19.90 | 20.00 | 18,987 | -0.04(-0.22%) |
Feb 20, 2019 | 20.05 | 20.24 | 19.96 | 20.05 | 8,165 | +0.12(+0.58%) |
Feb 19, 2019 | 19.69 | 19.93 | 19.69 | 19.93 | 9,617 | +0.16(+0.81%) |
Feb 15, 2019 | 19.90 | 19.96 | 19.73 | 19.77 | 29,675 | -0.13(-0.63%) |
Feb 14, 2019 | 19.82 | 19.90 | 19.72 | 19.90 | 22,352 | +0.05(+0.27%) |
Feb 13, 2019 | 19.92 | 19.92 | 19.78 | 19.84 | 30,958 | -0.05(-0.27%) |
Feb 12, 2019 | 19.81 | 19.92 | 19.80 | 19.90 | 35,730 | +0.21(+1.09%) |
Feb 11, 2019 | 19.86 | 19.86 | 19.67 | 19.68 | 33,189 | -0.11(-0.54%) |
Feb 08, 2019 | 19.66 | 19.80 | 19.63 | 19.79 | 18,141 | -0.03(-0.14%) |
Feb 07, 2019 | 19.96 | 19.96 | 19.66 | 19.82 | 21,247 | -0.27(-1.33%) |
Feb 06, 2019 | 20.21 | 20.21 | 20.01 | 20.08 | 75,220 | -0.18(-0.88%) |
Feb 05, 2019 | 20.11 | 20.28 | 20.01 | 20.26 | 20,102 | +0.29(+1.48%) |
Feb 04, 2019 | 19.84 | 20.03 | 19.84 | 19.97 | 22,089 | +0.09(+0.45%) |