Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.97 | 20.00 | 19.97 | 19.99 | 78,003 | +0.02(+0.12%) |
Apr 29, 2019 | 19.97 | 19.98 | 19.96 | 19.96 | 63,252 | -0.02(-0.08%) |
Apr 26, 2019 | 19.99 | 19.99 | 19.97 | 19.98 | 81,402 | +0.02(+0.08%) |
Apr 25, 2019 | 19.97 | 19.97 | 19.96 | 19.96 | 35,830 | +0.00(+0.00%) |
Apr 24, 2019 | 19.95 | 19.97 | 19.95 | 19.96 | 90,001 | +0.04(+0.21%) |
Apr 23, 2019 | 19.92 | 19.94 | 19.92 | 19.92 | 67,531 | +0.02(+0.08%) |
Apr 22, 2019 | 19.91 | 19.92 | 19.91 | 19.91 | 96,361 | +0.00(+0.00%) |
Apr 18, 2019 | 19.91 | 19.91 | 19.90 | 19.91 | 95,947 | +0.03(+0.14%) |
Apr 17, 2019 | 19.88 | 19.88 | 19.87 | 19.88 | 75,719 | -0.00(-0.02%) |
Apr 16, 2019 | 19.89 | 19.89 | 19.87 | 19.88 | 78,060 | -0.01(-0.04%) |
Apr 15, 2019 | 19.88 | 19.90 | 19.88 | 19.89 | 78,999 | +0.01(+0.04%) |
Apr 12, 2019 | 19.89 | 19.90 | 19.88 | 19.88 | 94,236 | -0.03(-0.16%) |
Apr 11, 2019 | 19.93 | 19.93 | 19.91 | 19.91 | 55,824 | -0.02(-0.10%) |
Apr 10, 2019 | 19.91 | 19.95 | 19.91 | 19.93 | 59,356 | +0.05(+0.25%) |
Apr 09, 2019 | 19.91 | 19.91 | 19.88 | 19.89 | 49,133 | +0.01(+0.06%) |
Apr 08, 2019 | 19.89 | 19.89 | 19.86 | 19.87 | 144,100 | +0.00(+0.00%) |
Apr 05, 2019 | 19.86 | 19.89 | 19.86 | 19.87 | 62,946 | +0.01(+0.04%) |
Apr 04, 2019 | 19.87 | 19.88 | 19.86 | 19.86 | 63,384 | +0.00(+0.00%) |
Apr 03, 2019 | 19.87 | 19.89 | 19.86 | 19.86 | 285,376 | -0.02(-0.12%) |
Apr 02, 2019 | 19.89 | 19.90 | 19.88 | 19.89 | 220,340 | +0.02(+0.08%) |
Apr 01, 2019 | 19.90 | 19.90 | 19.86 | 19.87 | 68,580 | -0.03(-0.14%) |
Mar 29, 2019 | 19.90 | 19.91 | 19.89 | 19.90 | 98,759 | +0.01(+0.06%) |
Mar 28, 2019 | 19.88 | 19.89 | 19.86 | 19.89 | 69,139 | -0.02(-0.08%) |
Mar 27, 2019 | 19.91 | 19.92 | 19.90 | 19.91 | 67,368 | +0.00(+0.02%) |
Mar 26, 2019 | 19.91 | 19.91 | 19.90 | 19.90 | 151,034 | -0.02(-0.10%) |
Mar 25, 2019 | 19.91 | 19.94 | 19.90 | 19.92 | 79,216 | +0.02(+0.08%) |
Mar 22, 2019 | 19.89 | 19.91 | 19.88 | 19.91 | 86,292 | +0.03(+0.16%) |
Mar 21, 2019 | 19.89 | 19.90 | 19.87 | 19.87 | 104,055 | -0.01(-0.04%) |
Mar 20, 2019 | 19.80 | 19.89 | 19.80 | 19.88 | 259,858 | +0.08(+0.41%) |
Mar 19, 2019 | 19.81 | 19.82 | 19.80 | 19.80 | 156,897 | -0.02(-0.08%) |
Mar 18, 2019 | 19.81 | 19.83 | 19.81 | 19.82 | 103,525 | +0.00(+0.00%) |
Mar 15, 2019 | 19.80 | 19.82 | 19.80 | 19.82 | 45,835 | +0.03(+0.14%) |
Mar 14, 2019 | 19.78 | 19.80 | 19.78 | 19.79 | 49,672 | +0.01(+0.06%) |
Mar 13, 2019 | 19.77 | 19.78 | 19.77 | 19.77 | 97,657 | +0.01(+0.06%) |
Mar 12, 2019 | 19.75 | 19.77 | 19.74 | 19.76 | 59,246 | +0.01(+0.06%) |
Mar 11, 2019 | 19.74 | 19.75 | 19.73 | 19.75 | 152,103 | +0.01(+0.06%) |
Mar 08, 2019 | 19.72 | 19.75 | 19.72 | 19.74 | 188,595 | +0.00(+0.02%) |
Mar 07, 2019 | 19.73 | 19.73 | 19.71 | 19.73 | 76,400 | +0.05(+0.25%) |
Mar 06, 2019 | 19.68 | 19.69 | 19.67 | 19.68 | 132,876 | +0.02(+0.08%) |
Mar 05, 2019 | 19.66 | 19.68 | 19.66 | 19.67 | 182,523 | -0.01(-0.04%) |
Mar 04, 2019 | 19.68 | 19.68 | 19.67 | 19.68 | 116,973 | +0.02(+0.08%) |
Mar 01, 2019 | 19.68 | 19.68 | 19.65 | 19.66 | 70,035 | -0.03(-0.17%) |
Feb 28, 2019 | 19.71 | 19.71 | 19.67 | 19.69 | 109,846 | -0.02(-0.08%) |
Feb 27, 2019 | 19.71 | 19.71 | 19.69 | 19.71 | 171,446 | -0.02(-0.08%) |
Feb 26, 2019 | 19.72 | 19.73 | 19.71 | 19.73 | 163,673 | +0.04(+0.21%) |
Feb 25, 2019 | 19.69 | 19.71 | 19.68 | 19.68 | 125,971 | -0.02(-0.08%) |
Feb 22, 2019 | 19.69 | 19.73 | 19.68 | 19.70 | 255,820 | +0.02(+0.12%) |
Feb 21, 2019 | 19.68 | 19.68 | 19.67 | 19.68 | 138,391 | -0.02(-0.08%) |
Feb 20, 2019 | 19.68 | 19.70 | 19.68 | 19.69 | 105,487 | +0.02(+0.08%) |
Feb 19, 2019 | 19.67 | 19.68 | 19.67 | 19.68 | 189,250 | +0.02(+0.13%) |
Feb 15, 2019 | 19.66 | 19.68 | 19.65 | 19.65 | 118,804 | +0.00(+0.00%) |
Feb 14, 2019 | 19.65 | 19.67 | 19.65 | 19.65 | 171,056 | +0.02(+0.12%) |
Feb 13, 2019 | 19.64 | 19.64 | 19.63 | 19.63 | 3,178,419 | +0.00(+0.00%) |
Feb 12, 2019 | 19.64 | 19.64 | 19.61 | 19.63 | 1,761,205 | +0.01(+0.04%) |
Feb 11, 2019 | 19.63 | 19.63 | 19.60 | 19.62 | 1,058,110 | -0.02(-0.12%) |
Feb 08, 2019 | 19.65 | 19.65 | 19.64 | 19.64 | 113,548 | +0.01(+0.04%) |
Feb 07, 2019 | 19.64 | 19.65 | 19.63 | 19.64 | 144,105 | +0.01(+0.04%) |
Feb 06, 2019 | 19.64 | 19.65 | 19.63 | 19.63 | 169,269 | -0.01(-0.04%) |
Feb 05, 2019 | 19.62 | 19.64 | 19.61 | 19.64 | 1,100,206 | +0.02(+0.12%) |
Feb 04, 2019 | 19.62 | 19.63 | 19.60 | 19.61 | 104,201 | -0.03(-0.17%) |