Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.13 | 20.15 | 20.05 | 20.13 | 633,153 | -0.10(-0.48%) |
Apr 29, 2019 | 20.17 | 20.23 | 20.15 | 20.22 | 588,319 | +0.25(+1.24%) |
Apr 26, 2019 | 19.93 | 19.97 | 19.89 | 19.97 | 645,313 | +0.15(+0.77%) |
Apr 25, 2019 | 19.75 | 19.84 | 19.72 | 19.82 | 930,955 | -0.02(-0.08%) |
Apr 24, 2019 | 19.89 | 19.94 | 19.78 | 19.84 | 941,151 | -0.13(-0.64%) |
Apr 23, 2019 | 19.87 | 19.97 | 19.87 | 19.97 | 589,956 | +0.03(+0.16%) |
Apr 22, 2019 | 19.91 | 19.95 | 19.90 | 19.93 | 285,926 | -0.01(-0.04%) |
Apr 18, 2019 | 19.93 | 19.99 | 19.90 | 19.94 | 461,312 | -0.05(-0.24%) |
Apr 17, 2019 | 19.97 | 20.01 | 19.93 | 19.99 | 587,030 | +0.14(+0.69%) |
Apr 16, 2019 | 19.86 | 19.87 | 19.82 | 19.85 | 469,605 | +0.06(+0.28%) |
Apr 15, 2019 | 19.85 | 19.85 | 19.76 | 19.80 | 495,947 | -0.10(-0.48%) |
Apr 12, 2019 | 19.91 | 19.92 | 19.85 | 19.89 | 541,508 | +0.15(+0.77%) |
Apr 11, 2019 | 19.81 | 19.81 | 19.73 | 19.74 | 538,897 | -0.14(-0.72%) |
Apr 10, 2019 | 19.78 | 19.91 | 19.78 | 19.89 | 1,075,483 | +0.13(+0.65%) |
Apr 09, 2019 | 19.81 | 19.83 | 19.75 | 19.76 | 616,094 | -0.04(-0.20%) |
Apr 08, 2019 | 19.73 | 19.82 | 19.73 | 19.80 | 605,440 | +0.06(+0.32%) |
Apr 05, 2019 | 19.72 | 19.75 | 19.69 | 19.73 | 472,430 | +0.02(+0.08%) |
Apr 04, 2019 | 19.67 | 19.76 | 19.66 | 19.72 | 945,446 | +0.03(+0.16%) |
Apr 03, 2019 | 19.65 | 19.75 | 19.63 | 19.69 | 1,453,713 | +0.28(+1.44%) |
Apr 02, 2019 | 19.37 | 19.42 | 19.33 | 19.41 | 817,089 | +0.09(+0.46%) |
Apr 01, 2019 | 19.18 | 19.33 | 19.18 | 19.32 | 1,580,260 | +0.32(+1.69%) |
Mar 29, 2019 | 18.96 | 19.01 | 18.92 | 19.00 | 864,789 | +0.15(+0.81%) |
Mar 28, 2019 | 18.77 | 18.85 | 18.76 | 18.84 | 651,556 | +0.14(+0.77%) |
Mar 27, 2019 | 18.78 | 18.79 | 18.60 | 18.70 | 644,342 | -0.14(-0.76%) |
Mar 26, 2019 | 18.91 | 19.11 | 18.80 | 18.84 | 789,118 | +0.04(+0.21%) |
Mar 25, 2019 | 18.82 | 18.86 | 18.74 | 18.80 | 823,552 | +0.10(+0.51%) |
Mar 22, 2019 | 19.00 | 19.00 | 18.71 | 18.71 | 1,070,899 | -0.44(-2.30%) |
Mar 21, 2019 | 19.04 | 19.17 | 19.04 | 19.15 | 665,338 | +0.10(+0.55%) |
Mar 20, 2019 | 18.97 | 19.14 | 18.90 | 19.04 | 1,406,500 | -0.02(-0.13%) |
Mar 19, 2019 | 19.08 | 19.13 | 19.04 | 19.07 | 447,071 | +0.08(+0.42%) |
Mar 18, 2019 | 18.99 | 19.01 | 18.93 | 18.99 | 941,295 | +0.04(+0.21%) |
Mar 15, 2019 | 18.81 | 18.95 | 18.81 | 18.95 | 1,006,068 | +0.19(+1.02%) |
Mar 14, 2019 | 18.76 | 18.77 | 18.72 | 18.76 | 617,704 | +0.01(+0.04%) |
Mar 13, 2019 | 18.71 | 18.77 | 18.70 | 18.75 | 1,120,761 | -0.07(-0.38%) |
Mar 12, 2019 | 18.77 | 18.86 | 18.77 | 18.82 | 931,772 | +0.05(+0.26%) |
Mar 11, 2019 | 18.64 | 18.78 | 18.64 | 18.77 | 984,249 | +0.15(+0.82%) |
Mar 08, 2019 | 18.59 | 18.64 | 18.56 | 18.62 | 1,137,854 | -0.12(-0.64%) |
Mar 07, 2019 | 18.90 | 18.91 | 18.74 | 18.74 | 751,137 | -0.14(-0.72%) |
Mar 06, 2019 | 18.96 | 18.96 | 18.86 | 18.88 | 590,588 | -0.10(-0.51%) |
Mar 05, 2019 | 18.94 | 19.03 | 18.91 | 18.97 | 951,974 | +0.00(+0.00%) |
Mar 04, 2019 | 19.04 | 19.08 | 18.87 | 18.97 | 1,171,329 | +0.15(+0.81%) |
Mar 01, 2019 | 18.94 | 18.94 | 18.80 | 18.82 | 1,082,392 | +0.03(+0.17%) |
Feb 28, 2019 | 18.92 | 18.92 | 18.78 | 18.79 | 699,557 | -0.24(-1.26%) |
Feb 27, 2019 | 19.12 | 19.12 | 19.01 | 19.03 | 721,117 | -0.18(-0.92%) |
Feb 26, 2019 | 19.17 | 19.25 | 19.13 | 19.20 | 746,562 | -0.10(-0.54%) |
Feb 25, 2019 | 19.33 | 19.38 | 19.29 | 19.31 | 703,452 | +0.13(+0.67%) |
Feb 22, 2019 | 19.15 | 19.20 | 19.10 | 19.18 | 742,247 | -0.04(-0.21%) |
Feb 21, 2019 | 19.28 | 19.28 | 19.17 | 19.22 | 456,725 | -0.05(-0.25%) |
Feb 20, 2019 | 19.28 | 19.39 | 19.25 | 19.27 | 1,011,798 | +0.09(+0.46%) |
Feb 19, 2019 | 19.00 | 19.19 | 19.00 | 19.18 | 702,790 | +0.16(+0.84%) |
Feb 15, 2019 | 18.94 | 19.03 | 18.92 | 19.02 | 872,534 | +0.02(+0.13%) |
Feb 14, 2019 | 18.90 | 19.05 | 18.90 | 19.00 | 1,138,567 | +0.12(+0.64%) |
Feb 13, 2019 | 18.95 | 18.99 | 18.87 | 18.88 | 876,029 | +0.13(+0.68%) |
Feb 12, 2019 | 18.67 | 18.77 | 18.64 | 18.75 | 1,697,072 | +0.10(+0.52%) |
Feb 11, 2019 | 18.67 | 18.69 | 18.62 | 18.65 | 1,041,682 | -0.02(-0.13%) |
Feb 08, 2019 | 18.68 | 18.73 | 18.64 | 18.68 | 588,226 | +0.01(+0.04%) |
Feb 07, 2019 | 18.76 | 18.80 | 18.61 | 18.67 | 1,154,936 | -0.19(-1.02%) |
Feb 06, 2019 | 18.96 | 19.00 | 18.86 | 18.86 | 747,361 | -0.10(-0.55%) |
Feb 05, 2019 | 18.87 | 18.97 | 18.86 | 18.96 | 684,041 | +0.18(+0.94%) |
Feb 04, 2019 | 18.64 | 18.80 | 18.64 | 18.79 | 1,280,551 | +0.03(+0.17%) |