Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.78 | 19.78 | 19.78 | 19.78 | 191 | +0.14(+0.70%) |
Apr 29, 2019 | 19.64 | 19.64 | 19.64 | 19.64 | 156 | +0.12(+0.61%) |
Apr 26, 2019 | 19.51 | 19.52 | 19.51 | 19.52 | 721 | +0.05(+0.23%) |
Apr 25, 2019 | 19.42 | 19.48 | 19.42 | 19.48 | 726 | +0.02(+0.12%) |
Apr 24, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 550 | -0.34(-1.70%) |
Apr 23, 2019 | 19.75 | 19.79 | 19.74 | 19.79 | 422 | -0.05(-0.28%) |
Apr 22, 2019 | 19.79 | 19.85 | 19.79 | 19.85 | 419 | +0.04(+0.20%) |
Apr 18, 2019 | 19.81 | 19.81 | 19.81 | 19.81 | 0 | -0.17(-0.84%) |
Apr 17, 2019 | 19.97 | 19.97 | 19.97 | 19.97 | 25 | +0.14(+0.69%) |
Apr 16, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 152 | -0.00(-0.02%) |
Apr 15, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 109 | +0.02(+0.12%) |
Apr 12, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 120 | +0.21(+1.08%) |
Apr 11, 2019 | 19.58 | 19.60 | 19.57 | 19.60 | 839 | +0.02(+0.10%) |
Apr 10, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 111 | +0.01(+0.07%) |
Apr 09, 2019 | 19.56 | 19.57 | 19.56 | 19.57 | 269 | -0.11(-0.57%) |
Apr 08, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 218 | +0.05(+0.25%) |
Apr 05, 2019 | 19.63 | 19.63 | 19.63 | 19.63 | 240 | +0.03(+0.15%) |
Apr 04, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 412 | -0.04(-0.21%) |
Apr 03, 2019 | 19.61 | 19.65 | 19.61 | 19.65 | 1,244 | +0.17(+0.88%) |
Apr 02, 2019 | 19.47 | 19.47 | 19.47 | 19.47 | 242 | -0.02(-0.11%) |
Apr 01, 2019 | 19.47 | 19.50 | 19.46 | 19.50 | 1,053 | +0.22(+1.13%) |
Mar 29, 2019 | 19.27 | 19.28 | 19.27 | 19.28 | 120 | +0.11(+0.60%) |
Mar 28, 2019 | 19.14 | 19.16 | 19.14 | 19.16 | 467 | -0.12(-0.65%) |
Mar 27, 2019 | 19.33 | 19.33 | 19.15 | 19.29 | 3,176 | +0.10(+0.50%) |
Mar 26, 2019 | 19.22 | 19.22 | 19.19 | 19.19 | 1,403 | +0.03(+0.17%) |
Mar 25, 2019 | 19.22 | 19.22 | 19.15 | 19.16 | 933 | +0.04(+0.21%) |
Mar 22, 2019 | 19.12 | 19.12 | 19.12 | 19.12 | 120 | -0.50(-2.56%) |
Mar 21, 2019 | 19.55 | 19.62 | 19.55 | 19.62 | 4,688 | -0.03(-0.16%) |
Mar 20, 2019 | 19.54 | 19.73 | 19.54 | 19.65 | 5,129 | +0.11(+0.54%) |
Mar 19, 2019 | 19.60 | 19.62 | 19.55 | 19.55 | 927 | +0.13(+0.67%) |
Mar 18, 2019 | 19.37 | 19.43 | 19.37 | 19.42 | 1,960 | +0.26(+1.34%) |
Mar 15, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 1,683 | +0.15(+0.81%) |
Mar 14, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 20 | +0.09(+0.48%) |
Mar 13, 2019 | 18.84 | 18.91 | 18.83 | 18.91 | 1,000 | +0.16(+0.84%) |
Mar 12, 2019 | 18.71 | 18.77 | 18.71 | 18.76 | 3,044 | +0.05(+0.26%) |
Mar 11, 2019 | 18.71 | 18.71 | 18.70 | 18.71 | 1,947 | +0.12(+0.64%) |
Mar 08, 2019 | 18.57 | 18.59 | 18.56 | 18.59 | 3,728 | -0.06(-0.31%) |
Mar 07, 2019 | 18.69 | 18.70 | 18.65 | 18.65 | 4,682 | -0.36(-1.88%) |
Mar 06, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 157 | +0.13(+0.69%) |
Mar 05, 2019 | 18.80 | 18.88 | 18.80 | 18.88 | 3,954 | +0.00(+0.01%) |
Mar 04, 2019 | 18.87 | 18.87 | 18.82 | 18.87 | 2,632 | -0.12(-0.66%) |
Mar 01, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 120 | +0.10(+0.53%) |
Feb 28, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 22 | +0.16(+0.86%) |
Feb 27, 2019 | 18.73 | 18.74 | 18.73 | 18.74 | 1,410 | +0.03(+0.17%) |
Feb 26, 2019 | 18.66 | 18.70 | 18.66 | 18.70 | 368 | +0.11(+0.58%) |
Feb 25, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 18 | +0.16(+0.87%) |
Feb 22, 2019 | 18.47 | 18.47 | 18.44 | 18.44 | 721 | +0.06(+0.34%) |
Feb 21, 2019 | 18.37 | 18.39 | 18.37 | 18.37 | 1,847 | -0.12(-0.63%) |
Feb 20, 2019 | 18.49 | 18.49 | 18.49 | 18.49 | 460 | +0.02(+0.13%) |
Feb 19, 2019 | 18.39 | 18.47 | 18.39 | 18.47 | 420 | +0.12(+0.68%) |
Feb 15, 2019 | 18.29 | 18.34 | 18.29 | 18.34 | 360 | +0.31(+1.73%) |
Feb 14, 2019 | 17.98 | 18.03 | 17.98 | 18.03 | 390 | -0.07(-0.36%) |
Feb 13, 2019 | 18.11 | 18.11 | 18.10 | 18.10 | 163 | +0.05(+0.28%) |
Feb 12, 2019 | 18.00 | 18.05 | 17.95 | 18.05 | 1,671 | +0.31(+1.76%) |
Feb 11, 2019 | 17.77 | 17.77 | 17.72 | 17.73 | 2,980 | +0.05(+0.28%) |
Feb 08, 2019 | 17.58 | 17.69 | 17.58 | 17.68 | 2,525 | -0.12(-0.68%) |
Feb 07, 2019 | 17.94 | 17.94 | 17.80 | 17.80 | 245 | -0.44(-2.39%) |
Feb 06, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 244 | +0.08(+0.46%) |
Feb 05, 2019 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.12(+0.66%) |
Feb 04, 2019 | 18.04 | 18.04 | 18.04 | 18.04 | 178 | +0.07(+0.40%) |