Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.92 | 18.97 | 18.91 | 18.91 | 6,110 | -0.01(-0.04%) |
Apr 29, 2019 | 18.94 | 18.94 | 18.92 | 18.92 | 3,292 | +0.06(+0.34%) |
Apr 26, 2019 | 18.90 | 18.95 | 18.86 | 18.86 | 15,388 | +0.09(+0.49%) |
Apr 25, 2019 | 18.81 | 18.81 | 18.74 | 18.76 | 11,233 | -0.08(-0.45%) |
Apr 24, 2019 | 18.91 | 18.91 | 18.74 | 18.85 | 12,702 | -0.25(-1.31%) |
Apr 23, 2019 | 19.10 | 19.11 | 19.00 | 19.10 | 22,095 | +0.02(+0.08%) |
Apr 22, 2019 | 18.91 | 19.15 | 18.91 | 19.08 | 13,246 | -0.10(-0.50%) |
Apr 18, 2019 | 19.18 | 19.27 | 19.15 | 19.18 | 2,854 | -0.12(-0.63%) |
Apr 17, 2019 | 19.35 | 19.35 | 19.19 | 19.30 | 9,645 | +0.21(+1.10%) |
Apr 16, 2019 | 18.98 | 19.23 | 18.98 | 19.09 | 29,886 | +0.06(+0.30%) |
Apr 15, 2019 | 19.09 | 19.18 | 19.01 | 19.03 | 16,730 | -0.10(-0.50%) |
Apr 12, 2019 | 19.22 | 19.26 | 19.11 | 19.13 | 4,715 | +0.08(+0.42%) |
Apr 11, 2019 | 19.00 | 19.15 | 19.00 | 19.05 | 4,964 | -0.23(-1.17%) |
Apr 10, 2019 | 19.37 | 19.39 | 19.26 | 19.27 | 47,300 | +0.10(+0.55%) |
Apr 09, 2019 | 19.21 | 19.31 | 19.16 | 19.17 | 3,002 | +0.01(+0.04%) |
Apr 08, 2019 | 19.20 | 19.20 | 19.15 | 19.16 | 69,297 | -0.10(-0.50%) |
Apr 05, 2019 | 19.27 | 19.27 | 19.25 | 19.26 | 4,095 | +0.15(+0.76%) |
Apr 04, 2019 | 19.15 | 19.21 | 19.11 | 19.11 | 94,672 | +0.03(+0.15%) |
Apr 03, 2019 | 19.11 | 19.15 | 19.07 | 19.08 | 6,659 | +0.11(+0.60%) |
Apr 02, 2019 | 19.11 | 19.28 | 18.92 | 18.97 | 7,309 | -0.02(-0.12%) |
Apr 01, 2019 | 19.02 | 19.05 | 18.94 | 18.99 | 31,698 | +0.14(+0.75%) |
Mar 29, 2019 | 18.90 | 18.90 | 18.79 | 18.85 | 1,365 | +0.15(+0.82%) |
Mar 28, 2019 | 18.63 | 18.73 | 18.60 | 18.70 | 2,037 | +0.06(+0.35%) |
Mar 27, 2019 | 18.67 | 18.73 | 18.61 | 18.63 | 9,279 | -0.32(-1.68%) |
Mar 26, 2019 | 18.86 | 18.95 | 18.83 | 18.95 | 4,411 | +0.14(+0.75%) |
Mar 25, 2019 | 18.78 | 18.81 | 18.73 | 18.81 | 3,210 | +0.07(+0.37%) |
Mar 22, 2019 | 19.04 | 19.04 | 18.71 | 18.74 | 8,687 | -0.48(-2.47%) |
Mar 21, 2019 | 19.19 | 19.23 | 19.15 | 19.22 | 7,207 | -0.03(-0.17%) |
Mar 20, 2019 | 19.17 | 19.44 | 19.15 | 19.25 | 2,330 | -0.02(-0.13%) |
Mar 19, 2019 | 19.31 | 19.31 | 19.26 | 19.27 | 11,892 | +0.06(+0.34%) |
Mar 18, 2019 | 19.27 | 19.33 | 19.21 | 19.21 | 12,955 | +0.10(+0.50%) |
Mar 15, 2019 | 19.09 | 19.14 | 19.09 | 19.11 | 6,949 | +0.25(+1.33%) |
Mar 14, 2019 | 18.82 | 18.86 | 18.77 | 18.86 | 440 | -0.10(-0.51%) |
Mar 13, 2019 | 18.96 | 18.98 | 18.90 | 18.96 | 14,317 | +0.07(+0.38%) |
Mar 12, 2019 | 18.86 | 18.97 | 18.86 | 18.89 | 23,536 | -0.02(-0.09%) |
Mar 11, 2019 | 18.83 | 18.90 | 18.77 | 18.90 | 18,740 | +0.21(+1.12%) |
Mar 08, 2019 | 18.60 | 18.69 | 18.60 | 18.69 | 2,978 | +0.02(+0.09%) |
Mar 07, 2019 | 18.75 | 18.80 | 18.63 | 18.68 | 5,919 | -0.21(-1.11%) |
Mar 06, 2019 | 19.01 | 19.06 | 18.89 | 18.89 | 20,310 | -0.20(-1.06%) |
Mar 05, 2019 | 19.04 | 19.09 | 18.94 | 19.09 | 14,063 | +0.12(+0.62%) |
Mar 04, 2019 | 19.18 | 19.18 | 18.86 | 18.97 | 24,500 | -0.10(-0.53%) |
Mar 01, 2019 | 19.11 | 19.13 | 19.01 | 19.07 | 5,336 | -0.06(-0.34%) |
Feb 28, 2019 | 19.22 | 19.31 | 19.12 | 19.14 | 23,053 | -0.27(-1.37%) |
Feb 27, 2019 | 19.42 | 19.42 | 19.38 | 19.40 | 3,805 | -0.19(-0.95%) |
Feb 26, 2019 | 19.48 | 19.73 | 19.44 | 19.59 | 14,587 | +0.14(+0.70%) |
Feb 25, 2019 | 19.54 | 19.83 | 19.45 | 19.45 | 7,067 | +0.07(+0.37%) |
Feb 22, 2019 | 19.33 | 19.58 | 19.33 | 19.38 | 17,995 | +0.23(+1.18%) |
Feb 21, 2019 | 19.35 | 19.35 | 19.10 | 19.15 | 20,973 | -0.02(-0.13%) |
Feb 20, 2019 | 19.13 | 19.75 | 19.13 | 19.18 | 10,397 | +0.35(+1.88%) |
Feb 19, 2019 | 18.94 | 19.27 | 18.82 | 18.82 | 21,359 | -0.22(-1.14%) |
Feb 15, 2019 | 19.21 | 19.21 | 19.02 | 19.04 | 13,775 | -0.06(-0.34%) |
Feb 14, 2019 | 18.96 | 19.11 | 18.92 | 19.11 | 24,062 | +0.12(+0.64%) |
Feb 13, 2019 | 19.19 | 19.19 | 18.91 | 18.98 | 23,386 | -0.29(-1.51%) |
Feb 12, 2019 | 19.26 | 19.28 | 19.15 | 19.27 | 32,705 | +0.19(+0.97%) |
Feb 11, 2019 | 19.12 | 19.19 | 19.06 | 19.09 | 114,663 | -0.08(-0.42%) |
Feb 08, 2019 | 19.13 | 19.17 | 19.13 | 19.17 | 1,365 | -0.12(-0.63%) |
Feb 07, 2019 | 19.40 | 19.40 | 19.17 | 19.29 | 17,329 | -0.10(-0.50%) |
Feb 06, 2019 | 19.64 | 19.67 | 19.38 | 19.39 | 52,930 | -0.27(-1.35%) |
Feb 05, 2019 | 19.59 | 19.69 | 19.45 | 19.65 | 27,179 | +0.14(+0.70%) |
Feb 04, 2019 | 19.46 | 19.52 | 19.35 | 19.52 | 38,523 | +0.03(+0.17%) |