Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.85 | 19.90 | 19.84 | 19.84 | 2,500 | +0.14(+0.71%) |
Mar 28, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 28 | +0.17(+0.85%) |
Mar 27, 2019 | 19.58 | 19.60 | 19.45 | 19.54 | 1,311 | -0.15(-0.78%) |
Mar 26, 2019 | 19.74 | 19.76 | 19.69 | 19.69 | 424 | +0.13(+0.65%) |
Mar 25, 2019 | 19.54 | 19.56 | 19.43 | 19.56 | 1,389 | -0.03(-0.15%) |
Mar 22, 2019 | 19.92 | 19.92 | 19.59 | 19.59 | 100 | -0.55(-2.76%) |
Mar 21, 2019 | 19.98 | 20.15 | 19.98 | 20.15 | 2,325 | +0.35(+1.79%) |
Mar 20, 2019 | 19.74 | 19.90 | 19.62 | 19.79 | 5,899 | -0.01(-0.06%) |
Mar 19, 2019 | 19.85 | 19.85 | 19.80 | 19.80 | 1,408 | +0.00(+0.01%) |
Mar 18, 2019 | 19.82 | 19.86 | 19.72 | 19.80 | 1,919 | +0.09(+0.45%) |
Mar 15, 2019 | 19.79 | 19.80 | 19.71 | 19.71 | 900 | -0.02(-0.12%) |
Mar 14, 2019 | 19.71 | 19.74 | 19.71 | 19.74 | 121 | +0.04(+0.20%) |
Mar 13, 2019 | 19.66 | 19.80 | 19.66 | 19.70 | 8,917 | +0.12(+0.64%) |
Mar 12, 2019 | 19.42 | 19.57 | 19.42 | 19.57 | 441 | +0.12(+0.59%) |
Mar 11, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 33 | +0.36(+1.86%) |
Mar 08, 2019 | 18.99 | 19.10 | 18.99 | 19.10 | 300 | -0.08(-0.44%) |
Mar 07, 2019 | 19.25 | 19.25 | 19.18 | 19.18 | 1,038 | -0.17(-0.89%) |
Mar 06, 2019 | 19.60 | 19.60 | 19.32 | 19.36 | 522 | -0.25(-1.27%) |
Mar 05, 2019 | 19.52 | 19.60 | 19.52 | 19.60 | 1,893 | +0.00(+0.02%) |
Mar 04, 2019 | 19.74 | 19.74 | 19.53 | 19.60 | 1,846 | -0.25(-1.26%) |
Mar 01, 2019 | 19.79 | 19.85 | 19.79 | 19.85 | 300 | +0.03(+0.16%) |
Feb 28, 2019 | 19.86 | 19.91 | 19.75 | 19.82 | 4,243 | +0.02(+0.09%) |
Feb 27, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 136 | +0.13(+0.66%) |
Feb 26, 2019 | 19.67 | 19.72 | 19.67 | 19.67 | 1,488 | -0.06(-0.31%) |
Feb 25, 2019 | 19.86 | 19.86 | 19.73 | 19.73 | 466 | +0.08(+0.41%) |
Feb 22, 2019 | 19.57 | 19.66 | 19.57 | 19.65 | 2,400 | +0.30(+1.56%) |
Feb 21, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 23 | -0.10(-0.50%) |
Feb 20, 2019 | 19.48 | 19.52 | 19.36 | 19.45 | 1,025 | -0.10(-0.51%) |
Feb 19, 2019 | 19.55 | 19.55 | 19.49 | 19.54 | 5,407 | +0.07(+0.35%) |
Feb 15, 2019 | 19.48 | 19.54 | 19.47 | 19.48 | 3,300 | +0.12(+0.64%) |
Feb 14, 2019 | 19.27 | 19.40 | 19.27 | 19.35 | 1,891 | +0.08(+0.42%) |
Feb 13, 2019 | 19.36 | 19.36 | 19.27 | 19.27 | 814 | +0.02(+0.12%) |
Feb 12, 2019 | 19.24 | 19.29 | 19.23 | 19.25 | 3,398 | +0.19(+1.00%) |
Feb 11, 2019 | 19.09 | 19.12 | 19.04 | 19.06 | 2,712 | +0.12(+0.62%) |
Feb 08, 2019 | 18.77 | 18.96 | 18.77 | 18.94 | 2,200 | +0.19(+1.01%) |
Feb 07, 2019 | 18.88 | 18.88 | 18.66 | 18.75 | 1,759 | -0.20(-1.05%) |
Feb 06, 2019 | 18.94 | 19.00 | 18.93 | 18.95 | 2,491 | +0.05(+0.26%) |
Feb 05, 2019 | 18.93 | 18.93 | 18.90 | 18.90 | 174 | +0.06(+0.33%) |
Feb 04, 2019 | 18.70 | 18.84 | 18.70 | 18.84 | 469 | +0.23(+1.23%) |
Feb 01, 2019 | 18.57 | 18.61 | 18.57 | 18.61 | 500 | +0.06(+0.30%) |
Jan 31, 2019 | 18.45 | 18.55 | 18.45 | 18.55 | 811 | +0.21(+1.17%) |
Jan 30, 2019 | 18.20 | 18.34 | 18.10 | 18.34 | 3,118 | +0.29(+1.61%) |
Jan 29, 2019 | 18.09 | 18.10 | 18.05 | 18.05 | 765 | -0.14(-0.74%) |
Jan 28, 2019 | 18.28 | 18.28 | 18.10 | 18.19 | 761 | -0.11(-0.63%) |
Jan 25, 2019 | 18.27 | 18.35 | 18.27 | 18.30 | 1,000 | +0.31(+1.75%) |
Jan 24, 2019 | 17.99 | 17.99 | 17.99 | 17.99 | 449 | +0.14(+0.81%) |
Jan 23, 2019 | 18.00 | 18.00 | 17.84 | 17.84 | 1,407 | -0.01(-0.05%) |
Jan 22, 2019 | 18.23 | 18.23 | 17.85 | 17.85 | 219 | -0.35(-1.92%) |
Jan 18, 2019 | 18.08 | 18.20 | 18.03 | 18.20 | 1,500 | +0.23(+1.31%) |
Jan 17, 2019 | 17.88 | 18.07 | 17.88 | 17.96 | 1,152 | +0.16(+0.90%) |
Jan 16, 2019 | 17.79 | 17.80 | 17.79 | 17.80 | 200 | +0.09(+0.51%) |
Jan 15, 2019 | 17.61 | 17.71 | 17.61 | 17.71 | 468 | +0.28(+1.60%) |
Jan 14, 2019 | 17.44 | 17.46 | 17.44 | 17.44 | 741 | -0.16(-0.90%) |
Jan 11, 2019 | 17.51 | 17.61 | 17.50 | 17.59 | 1,400 | +0.00(+0.02%) |
Jan 10, 2019 | 17.29 | 17.61 | 17.28 | 17.59 | 1,154 | +0.14(+0.80%) |
Jan 09, 2019 | 17.49 | 17.49 | 17.43 | 17.45 | 1,680 | +0.12(+0.67%) |
Jan 08, 2019 | 17.25 | 17.33 | 17.09 | 17.33 | 543 | +0.29(+1.70%) |
Jan 07, 2019 | 16.82 | 17.11 | 16.82 | 17.05 | 1,847 | +0.41(+2.44%) |
Jan 04, 2019 | 16.39 | 16.66 | 16.38 | 16.64 | 1,000 | +0.62(+3.85%) |
Jan 03, 2019 | 16.02 | 16.11 | 16.02 | 16.02 | 557 | -0.29(-1.76%) |