Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.10 | 19.23 | 18.96 | 19.11 | 32,570 | +0.01(+0.05%) |
Apr 29, 2019 | 18.68 | 19.10 | 18.68 | 19.10 | 11,142 | +0.47(+2.51%) |
Apr 26, 2019 | 18.78 | 18.78 | 18.38 | 18.63 | 7,121 | -0.13(-0.72%) |
Apr 25, 2019 | 18.76 | 18.91 | 18.74 | 18.76 | 4,340 | +0.27(+1.46%) |
Apr 24, 2019 | 18.84 | 19.00 | 18.49 | 18.49 | 20,398 | -0.38(-2.00%) |
Apr 23, 2019 | 18.60 | 18.90 | 18.42 | 18.87 | 21,201 | +0.40(+2.19%) |
Apr 22, 2019 | 18.77 | 18.84 | 18.47 | 18.47 | 12,574 | -0.31(-1.63%) |
Apr 18, 2019 | 18.57 | 19.04 | 16.69 | 18.77 | 12,129 | +0.00(+0.00%) |
Apr 17, 2019 | 19.14 | 19.19 | 18.37 | 18.77 | 35,911 | -0.22(-1.14%) |
Apr 16, 2019 | 18.94 | 19.14 | 18.93 | 18.99 | 20,559 | -0.04(-0.19%) |
Apr 15, 2019 | 19.20 | 19.23 | 18.93 | 19.02 | 7,504 | -0.08(-0.42%) |
Apr 12, 2019 | 19.03 | 19.33 | 18.97 | 19.11 | 16,691 | +0.04(+0.19%) |
Apr 11, 2019 | 19.32 | 19.32 | 18.98 | 19.07 | 13,731 | -0.22(-1.16%) |
Apr 10, 2019 | 19.69 | 19.69 | 19.16 | 19.29 | 4,457 | +0.15(+0.80%) |
Apr 09, 2019 | 19.22 | 19.29 | 19.14 | 19.14 | 4,028 | -0.39(-1.98%) |
Apr 08, 2019 | 19.59 | 19.77 | 19.53 | 19.53 | 5,245 | +0.14(+0.74%) |
Apr 05, 2019 | 18.98 | 19.38 | 18.98 | 19.38 | 3,449 | +0.27(+1.41%) |
Apr 04, 2019 | 19.21 | 19.31 | 18.97 | 19.11 | 12,040 | -0.10(-0.51%) |
Apr 03, 2019 | 19.17 | 20.22 | 19.10 | 19.21 | 21,624 | +0.04(+0.23%) |
Apr 02, 2019 | 19.67 | 19.67 | 19.11 | 19.17 | 22,880 | -0.18(-0.93%) |
Apr 01, 2019 | 19.38 | 19.57 | 19.24 | 19.35 | 13,477 | +0.03(+0.14%) |
Mar 29, 2019 | 19.23 | 19.54 | 19.23 | 19.32 | 9,013 | -0.18(-0.92%) |
Mar 28, 2019 | 19.37 | 19.60 | 19.21 | 19.50 | 6,353 | +0.27(+1.40%) |
Mar 27, 2019 | 19.14 | 19.54 | 19.14 | 19.23 | 11,210 | +0.00(+0.00%) |
Mar 26, 2019 | 19.97 | 19.97 | 19.10 | 19.23 | 34,474 | -0.74(-3.69%) |
Mar 25, 2019 | 19.32 | 20.21 | 19.32 | 19.97 | 3,772 | +0.65(+3.35%) |
Mar 22, 2019 | 19.79 | 20.21 | 19.32 | 19.32 | 9,458 | -0.48(-2.41%) |
Mar 21, 2019 | 19.83 | 20.03 | 19.44 | 19.80 | 20,943 | -0.27(-1.34%) |
Mar 20, 2019 | 19.85 | 20.22 | 19.83 | 20.07 | 15,245 | +0.17(+0.86%) |
Mar 19, 2019 | 19.86 | 19.91 | 19.86 | 19.90 | 3,314 | -0.16(-0.81%) |
Mar 18, 2019 | 20.11 | 20.21 | 20.06 | 20.06 | 3,204 | -0.14(-0.71%) |
Mar 15, 2019 | 20.10 | 20.26 | 19.65 | 20.20 | 93,695 | +0.17(+0.85%) |
Mar 14, 2019 | 20.00 | 20.35 | 19.85 | 20.03 | 6,140 | +0.06(+0.32%) |
Mar 13, 2019 | 20.35 | 20.35 | 19.85 | 19.97 | 5,169 | -0.07(-0.36%) |
Mar 12, 2019 | 20.35 | 20.44 | 19.91 | 20.04 | 2,468 | -0.30(-1.46%) |
Mar 11, 2019 | 20.39 | 20.46 | 19.99 | 20.34 | 5,985 | +0.02(+0.09%) |
Mar 08, 2019 | 20.79 | 20.84 | 20.29 | 20.32 | 5,563 | -0.48(-2.29%) |
Mar 07, 2019 | 21.13 | 21.13 | 20.58 | 20.79 | 7,898 | -0.26(-1.24%) |
Mar 06, 2019 | 21.40 | 21.53 | 20.99 | 21.06 | 4,042 | -0.34(-1.60%) |
Mar 05, 2019 | 21.54 | 21.57 | 21.31 | 21.40 | 13,771 | -0.13(-0.58%) |
Mar 04, 2019 | 22.03 | 22.03 | 21.35 | 21.52 | 27,706 | -0.24(-1.11%) |
Mar 01, 2019 | 20.96 | 21.80 | 20.96 | 21.77 | 34,273 | +0.83(+3.95%) |
Feb 28, 2019 | 20.81 | 21.12 | 20.67 | 20.94 | 21,985 | +0.14(+0.69%) |
Feb 27, 2019 | 20.26 | 21.11 | 20.03 | 20.79 | 24,612 | +0.58(+2.84%) |
Feb 26, 2019 | 19.97 | 20.38 | 19.90 | 20.22 | 42,608 | +0.44(+2.23%) |
Feb 25, 2019 | 19.81 | 20.06 | 19.74 | 19.78 | 13,108 | -0.02(-0.09%) |
Feb 22, 2019 | 19.54 | 20.15 | 19.23 | 19.80 | 30,378 | +0.07(+0.36%) |
Feb 21, 2019 | 19.75 | 19.91 | 19.47 | 19.73 | 51,257 | -0.07(-0.36%) |
Feb 20, 2019 | 19.51 | 19.93 | 19.51 | 19.80 | 29,222 | +0.03(+0.14%) |
Feb 19, 2019 | 19.55 | 19.77 | 19.32 | 19.77 | 53,201 | +0.23(+1.20%) |
Feb 15, 2019 | 19.64 | 19.64 | 19.43 | 19.54 | 40,616 | -0.01(-0.05%) |
Feb 14, 2019 | 19.49 | 19.83 | 19.32 | 19.55 | 285,582 | +0.00(+0.00%) |
Feb 13, 2019 | 20.02 | 20.08 | 19.38 | 19.55 | 42,741 | -0.31(-1.58%) |
Feb 12, 2019 | 19.97 | 20.22 | 19.77 | 19.86 | 18,575 | +0.00(+0.00%) |
Feb 11, 2019 | 19.78 | 19.92 | 19.78 | 19.86 | 7,290 | +0.05(+0.27%) |
Feb 08, 2019 | 20.18 | 20.18 | 19.50 | 19.81 | 50,074 | -0.28(-1.39%) |
Feb 07, 2019 | 20.17 | 20.17 | 19.93 | 20.08 | 12,171 | -0.09(-0.45%) |
Feb 06, 2019 | 19.98 | 20.17 | 19.80 | 20.17 | 12,841 | +0.17(+0.85%) |
Feb 05, 2019 | 20.09 | 20.22 | 19.90 | 20.00 | 23,343 | +0.07(+0.36%) |
Feb 04, 2019 | 19.67 | 20.24 | 19.59 | 19.93 | 29,668 | +0.42(+2.15%) |