Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.46 | 19.47 | 19.43 | 19.45 | 123,319 | +0.01(+0.04%) |
Apr 29, 2019 | 19.45 | 19.48 | 19.40 | 19.44 | 119,955 | -0.01(-0.04%) |
Apr 26, 2019 | 19.43 | 19.48 | 19.43 | 19.45 | 90,666 | +0.01(+0.07%) |
Apr 25, 2019 | 19.43 | 19.45 | 19.43 | 19.44 | 50,495 | +0.00(+0.02%) |
Apr 24, 2019 | 19.42 | 19.44 | 19.42 | 19.43 | 20,112 | +0.02(+0.12%) |
Apr 23, 2019 | 19.40 | 19.44 | 19.39 | 19.41 | 22,611 | +0.04(+0.21%) |
Apr 22, 2019 | 19.39 | 19.44 | 19.37 | 19.37 | 22,820 | -0.02(-0.09%) |
Apr 18, 2019 | 19.38 | 19.41 | 19.38 | 19.39 | 13,537 | +0.00(+0.02%) |
Apr 17, 2019 | 19.39 | 19.40 | 19.37 | 19.38 | 6,020 | -0.01(-0.03%) |
Apr 16, 2019 | 19.42 | 19.42 | 19.37 | 19.39 | 7,193 | +0.02(+0.10%) |
Apr 15, 2019 | 19.34 | 19.39 | 19.34 | 19.37 | 11,932 | +0.03(+0.14%) |
Apr 12, 2019 | 19.41 | 19.41 | 19.34 | 19.34 | 14,916 | -0.06(-0.31%) |
Apr 11, 2019 | 19.35 | 19.41 | 19.34 | 19.40 | 21,971 | +0.06(+0.29%) |
Apr 10, 2019 | 19.32 | 19.39 | 19.32 | 19.35 | 71,246 | -0.02(-0.12%) |
Apr 09, 2019 | 19.33 | 19.37 | 19.32 | 19.37 | 22,152 | +0.04(+0.22%) |
Apr 08, 2019 | 19.34 | 19.34 | 19.33 | 19.33 | 4,177 | +0.03(+0.15%) |
Apr 05, 2019 | 19.27 | 19.34 | 19.27 | 19.30 | 8,398 | +0.00(+0.00%) |
Apr 04, 2019 | 19.29 | 19.32 | 19.27 | 19.30 | 31,742 | +0.02(+0.10%) |
Apr 03, 2019 | 19.27 | 19.30 | 19.23 | 19.28 | 22,603 | +0.01(+0.06%) |
Apr 02, 2019 | 19.31 | 19.31 | 19.27 | 19.27 | 5,437 | +0.02(+0.08%) |
Apr 01, 2019 | 19.28 | 19.31 | 19.25 | 19.25 | 6,689 | -0.03(-0.17%) |
Mar 29, 2019 | 19.27 | 19.31 | 19.26 | 19.28 | 7,019 | -0.00(-0.01%) |
Mar 28, 2019 | 19.27 | 19.31 | 19.26 | 19.28 | 16,510 | +0.00(+0.03%) |
Mar 27, 2019 | 19.27 | 19.30 | 19.26 | 19.28 | 16,719 | +0.03(+0.15%) |
Mar 26, 2019 | 19.29 | 19.31 | 19.25 | 19.25 | 14,827 | -0.02(-0.08%) |
Mar 25, 2019 | 19.30 | 19.31 | 19.26 | 19.27 | 23,008 | -0.01(-0.04%) |
Mar 22, 2019 | 19.25 | 19.28 | 19.23 | 19.27 | 285,035 | +0.04(+0.21%) |
Mar 21, 2019 | 19.22 | 19.24 | 19.22 | 19.23 | 20,461 | +0.02(+0.10%) |
Mar 20, 2019 | 19.20 | 19.23 | 19.18 | 19.21 | 38,783 | +0.02(+0.10%) |
Mar 19, 2019 | 19.20 | 19.22 | 19.20 | 19.20 | 10,403 | +0.01(+0.04%) |
Mar 18, 2019 | 19.18 | 19.20 | 19.18 | 19.19 | 12,525 | +0.02(+0.10%) |
Mar 15, 2019 | 19.16 | 19.18 | 19.16 | 19.17 | 8,427 | +0.00(+0.03%) |
Mar 14, 2019 | 19.15 | 19.17 | 19.14 | 19.16 | 23,855 | +0.03(+0.14%) |
Mar 13, 2019 | 19.15 | 19.16 | 19.14 | 19.14 | 43,773 | +0.01(+0.04%) |
Mar 12, 2019 | 19.12 | 19.14 | 19.11 | 19.13 | 9,025 | +0.01(+0.04%) |
Mar 11, 2019 | 19.10 | 19.14 | 19.10 | 19.12 | 25,431 | +0.01(+0.05%) |
Mar 08, 2019 | 19.12 | 19.12 | 19.10 | 19.11 | 7,044 | +0.02(+0.08%) |
Mar 07, 2019 | 19.05 | 19.14 | 18.98 | 19.10 | 55,203 | +0.01(+0.07%) |
Mar 06, 2019 | 19.13 | 19.15 | 19.07 | 19.08 | 20,464 | +0.01(+0.05%) |
Mar 05, 2019 | 19.08 | 19.12 | 19.06 | 19.07 | 7,101 | +0.03(+0.17%) |
Mar 04, 2019 | 19.04 | 19.08 | 19.03 | 19.04 | 21,577 | +0.00(+0.00%) |
Mar 01, 2019 | 19.03 | 19.08 | 19.03 | 19.04 | 6,415 | -0.02(-0.11%) |
Feb 28, 2019 | 19.06 | 19.07 | 19.05 | 19.06 | 17,023 | +0.00(+0.00%) |
Feb 27, 2019 | 19.06 | 19.08 | 19.04 | 19.06 | 11,479 | +0.01(+0.06%) |
Feb 26, 2019 | 19.06 | 19.08 | 19.04 | 19.05 | 14,925 | +0.02(+0.13%) |
Feb 25, 2019 | 19.08 | 19.08 | 19.02 | 19.02 | 5,191 | -0.00(-0.00%) |
Feb 22, 2019 | 18.99 | 19.04 | 18.99 | 19.02 | 44,025 | +0.04(+0.21%) |
Feb 21, 2019 | 19.02 | 19.06 | 18.98 | 18.98 | 6,090 | +0.02(+0.11%) |
Feb 20, 2019 | 19.02 | 19.07 | 18.94 | 18.96 | 19,583 | -0.00(-0.00%) |
Feb 19, 2019 | 18.75 | 18.98 | 18.75 | 18.96 | 37,093 | -0.00(-0.02%) |
Feb 15, 2019 | 18.95 | 18.99 | 18.95 | 18.97 | 14,648 | +0.04(+0.19%) |
Feb 14, 2019 | 18.97 | 18.97 | 18.93 | 18.93 | 11,184 | -0.05(-0.25%) |
Feb 13, 2019 | 18.93 | 18.98 | 18.93 | 18.98 | 9,766 | +0.03(+0.17%) |
Feb 12, 2019 | 18.93 | 18.98 | 18.93 | 18.95 | 15,823 | +0.02(+0.08%) |
Feb 11, 2019 | 18.92 | 18.96 | 18.90 | 18.93 | 18,153 | -0.02(-0.08%) |
Feb 08, 2019 | 18.94 | 18.98 | 18.93 | 18.95 | 23,236 | -0.00(-0.00%) |
Feb 07, 2019 | 18.96 | 18.99 | 18.89 | 18.95 | 19,600 | -0.02(-0.08%) |
Feb 06, 2019 | 18.93 | 18.98 | 18.93 | 18.97 | 20,767 | +0.02(+0.10%) |
Feb 05, 2019 | 18.88 | 18.97 | 18.88 | 18.95 | 62,067 | +0.05(+0.27%) |
Feb 04, 2019 | 18.90 | 18.95 | 18.88 | 18.89 | 50,320 | +0.02(+0.08%) |