Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.61 | 19.67 | 19.50 | 19.67 | 30,548 | +0.12(+0.63%) |
Apr 29, 2019 | 19.55 | 19.62 | 19.51 | 19.55 | 23,541 | +0.08(+0.43%) |
Apr 26, 2019 | 19.32 | 19.46 | 19.27 | 19.46 | 16,478 | +0.18(+0.93%) |
Apr 25, 2019 | 19.48 | 19.48 | 19.21 | 19.28 | 16,420 | -0.12(-0.64%) |
Apr 24, 2019 | 19.54 | 19.54 | 19.34 | 19.41 | 27,087 | -0.08(-0.44%) |
Apr 23, 2019 | 19.44 | 19.53 | 19.34 | 19.49 | 23,758 | +0.05(+0.28%) |
Apr 22, 2019 | 19.58 | 19.58 | 19.38 | 19.44 | 24,614 | -0.18(-0.90%) |
Apr 18, 2019 | 19.64 | 19.64 | 19.57 | 19.61 | 26,080 | -0.04(-0.20%) |
Apr 17, 2019 | 19.75 | 19.75 | 19.61 | 19.65 | 17,415 | -0.10(-0.52%) |
Apr 16, 2019 | 19.68 | 19.76 | 19.63 | 19.76 | 24,576 | +0.10(+0.53%) |
Apr 15, 2019 | 19.74 | 19.74 | 19.60 | 19.65 | 33,550 | -0.05(-0.26%) |
Apr 12, 2019 | 19.71 | 19.72 | 19.63 | 19.70 | 22,188 | +0.19(+0.97%) |
Apr 11, 2019 | 19.56 | 19.58 | 19.49 | 19.51 | 35,669 | +0.04(+0.20%) |
Apr 10, 2019 | 19.31 | 19.48 | 19.31 | 19.47 | 48,382 | +0.14(+0.73%) |
Apr 09, 2019 | 19.46 | 19.46 | 19.33 | 19.33 | 15,366 | -0.22(-1.14%) |
Apr 08, 2019 | 19.53 | 19.58 | 19.51 | 19.56 | 29,774 | +0.01(+0.06%) |
Apr 05, 2019 | 19.48 | 19.55 | 19.48 | 19.55 | 29,194 | +0.07(+0.37%) |
Apr 04, 2019 | 19.39 | 19.49 | 19.39 | 19.47 | 57,325 | +0.16(+0.82%) |
Apr 03, 2019 | 19.46 | 19.46 | 19.26 | 19.32 | 17,189 | +0.02(+0.11%) |
Apr 02, 2019 | 19.41 | 19.41 | 19.27 | 19.29 | 54,306 | -0.01(-0.07%) |
Apr 01, 2019 | 19.20 | 19.31 | 19.19 | 19.31 | 28,809 | +0.33(+1.77%) |
Mar 29, 2019 | 19.01 | 19.01 | 18.87 | 18.97 | 21,150 | +0.15(+0.78%) |
Mar 28, 2019 | 18.87 | 18.87 | 18.76 | 18.83 | 21,858 | +0.07(+0.39%) |
Mar 27, 2019 | 18.87 | 18.88 | 18.66 | 18.75 | 28,726 | -0.07(-0.37%) |
Mar 26, 2019 | 18.83 | 18.87 | 18.71 | 18.82 | 16,727 | +0.21(+1.15%) |
Mar 25, 2019 | 18.51 | 18.72 | 18.51 | 18.61 | 14,195 | -0.08(-0.40%) |
Mar 22, 2019 | 19.02 | 19.02 | 18.64 | 18.68 | 22,317 | -0.45(-2.34%) |
Mar 21, 2019 | 19.00 | 19.18 | 19.00 | 19.13 | 13,725 | +0.35(+1.84%) |
Mar 20, 2019 | 18.99 | 18.99 | 18.78 | 18.79 | 22,430 | -0.22(-1.18%) |
Mar 19, 2019 | 19.21 | 19.24 | 19.01 | 19.01 | 23,974 | -0.13(-0.66%) |
Mar 18, 2019 | 19.01 | 19.14 | 19.01 | 19.14 | 28,133 | +0.14(+0.74%) |
Mar 15, 2019 | 19.05 | 19.07 | 19.00 | 19.00 | 49,306 | +0.03(+0.16%) |
Mar 14, 2019 | 18.94 | 18.99 | 18.90 | 18.96 | 747,978 | -0.05(-0.24%) |
Mar 13, 2019 | 18.97 | 19.08 | 18.96 | 19.01 | 931,672 | +0.09(+0.48%) |
Mar 12, 2019 | 19.01 | 19.03 | 18.92 | 18.92 | 21,018 | -0.05(-0.27%) |
Mar 11, 2019 | 18.80 | 18.97 | 18.80 | 18.97 | 14,055 | +0.31(+1.69%) |
Mar 08, 2019 | 18.48 | 18.66 | 18.47 | 18.66 | 12,268 | +0.05(+0.24%) |
Mar 07, 2019 | 18.73 | 18.73 | 18.60 | 18.61 | 41,029 | -0.26(-1.38%) |
Mar 06, 2019 | 18.96 | 18.99 | 18.87 | 18.87 | 15,546 | -0.14(-0.76%) |
Mar 05, 2019 | 18.97 | 19.04 | 18.96 | 19.02 | 24,607 | -0.03(-0.17%) |
Mar 04, 2019 | 19.15 | 19.19 | 18.94 | 19.05 | 8,996 | -0.12(-0.64%) |
Mar 01, 2019 | 19.26 | 19.26 | 19.09 | 19.17 | 15,270 | -0.02(-0.08%) |
Feb 28, 2019 | 19.33 | 19.33 | 19.14 | 19.19 | 25,835 | -0.06(-0.32%) |
Feb 27, 2019 | 19.26 | 19.26 | 19.17 | 19.25 | 41,660 | +0.03(+0.16%) |
Feb 26, 2019 | 19.27 | 19.32 | 19.18 | 19.22 | 74,482 | -0.06(-0.32%) |
Feb 25, 2019 | 19.33 | 19.43 | 19.27 | 19.28 | 8,655 | -0.01(-0.04%) |
Feb 22, 2019 | 19.16 | 19.29 | 19.16 | 19.29 | 33,411 | +0.17(+0.90%) |
Feb 21, 2019 | 19.38 | 19.38 | 19.07 | 19.11 | 36,846 | -0.19(-1.00%) |
Feb 20, 2019 | 19.10 | 19.37 | 19.10 | 19.31 | 31,427 | +0.11(+0.58%) |
Feb 19, 2019 | 19.07 | 19.22 | 18.91 | 19.20 | 14,278 | +0.21(+1.09%) |
Feb 15, 2019 | 18.97 | 19.01 | 18.96 | 18.99 | 10,963 | +0.24(+1.28%) |
Feb 14, 2019 | 18.67 | 18.83 | 18.67 | 18.75 | 20,506 | -0.13(-0.71%) |
Feb 13, 2019 | 18.88 | 18.88 | 18.78 | 18.88 | 12,246 | +0.10(+0.55%) |
Feb 12, 2019 | 18.63 | 18.82 | 18.63 | 18.78 | 16,053 | +0.24(+1.30%) |
Feb 11, 2019 | 18.48 | 18.55 | 18.48 | 18.54 | 21,541 | +0.03(+0.18%) |
Feb 08, 2019 | 18.39 | 18.50 | 18.30 | 18.50 | 28,974 | -0.03(-0.14%) |
Feb 07, 2019 | 18.61 | 18.61 | 18.39 | 18.53 | 38,415 | -0.11(-0.57%) |
Feb 06, 2019 | 18.68 | 18.68 | 18.62 | 18.64 | 25,360 | -0.02(-0.11%) |
Feb 05, 2019 | 18.70 | 18.70 | 18.57 | 18.66 | 11,742 | +0.02(+0.13%) |
Feb 04, 2019 | 18.74 | 18.74 | 18.54 | 18.63 | 21,051 | -0.03(-0.17%) |