Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.03 | 20.03 | 20.03 | 20.03 | 122 | -0.06(-0.32%) |
Apr 29, 2019 | 20.10 | 20.14 | 20.07 | 20.10 | 7,613 | -0.10(-0.50%) |
Apr 26, 2019 | 20.15 | 20.28 | 20.11 | 20.20 | 25,712 | +0.07(+0.35%) |
Apr 25, 2019 | 19.94 | 20.13 | 19.94 | 20.13 | 4,819 | +0.06(+0.29%) |
Apr 24, 2019 | 19.96 | 20.07 | 19.96 | 20.07 | 172 | -0.19(-0.93%) |
Apr 23, 2019 | 20.18 | 20.26 | 20.18 | 20.26 | 120 | -0.17(-0.84%) |
Apr 22, 2019 | 20.48 | 20.48 | 20.38 | 20.43 | 1,136 | -0.05(-0.25%) |
Apr 18, 2019 | 20.52 | 20.52 | 20.48 | 20.48 | 116 | -0.05(-0.22%) |
Apr 17, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 1 | +0.27(+1.34%) |
Apr 16, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 10 | +0.14(+0.70%) |
Apr 15, 2019 | 20.11 | 20.11 | 20.11 | 20.11 | 175 | -0.13(-0.66%) |
Apr 12, 2019 | 20.22 | 20.25 | 20.18 | 20.25 | 1,279 | +0.10(+0.48%) |
Apr 11, 2019 | 20.06 | 20.15 | 20.06 | 20.15 | 762 | -0.15(-0.72%) |
Apr 10, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 5 | +0.01(+0.07%) |
Apr 09, 2019 | 20.28 | 20.28 | 20.28 | 20.28 | 5 | -0.06(-0.28%) |
Apr 08, 2019 | 20.08 | 20.34 | 20.08 | 20.34 | 1,675 | +0.27(+1.35%) |
Apr 05, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 116 | +0.54(+2.78%) |
Apr 04, 2019 | 19.53 | 19.53 | 19.53 | 19.53 | 1 | +0.29(+1.50%) |
Apr 03, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 2 | +0.01(+0.05%) |
Apr 02, 2019 | 19.13 | 19.23 | 19.12 | 19.23 | 1,447 | -0.19(-0.98%) |
Apr 01, 2019 | 19.26 | 19.42 | 19.26 | 19.42 | 132 | +0.53(+2.83%) |
Mar 29, 2019 | 19.11 | 19.11 | 18.88 | 18.88 | 10,820 | -0.06(-0.33%) |
Mar 28, 2019 | 18.95 | 18.95 | 18.95 | 18.95 | 4 | -0.04(-0.20%) |
Mar 27, 2019 | 19.01 | 19.01 | 18.98 | 18.98 | 314 | -0.19(-0.99%) |
Mar 26, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 91 | +0.01(+0.06%) |
Mar 25, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 11 | +0.27(+1.41%) |
Mar 22, 2019 | 19.01 | 19.01 | 18.90 | 18.90 | 232 | -0.69(-3.53%) |
Mar 21, 2019 | 19.58 | 19.59 | 19.58 | 19.59 | 667 | -0.01(-0.06%) |
Mar 20, 2019 | 19.16 | 19.60 | 19.16 | 19.60 | 792 | +0.49(+2.59%) |
Mar 19, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 4 | -0.06(-0.31%) |
Mar 18, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 15 | +0.34(+1.82%) |
Mar 15, 2019 | 18.80 | 18.82 | 18.80 | 18.82 | 349 | +0.31(+1.69%) |
Mar 14, 2019 | 18.46 | 18.51 | 18.46 | 18.51 | 1,255 | -0.07(-0.38%) |
Mar 13, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.06(+0.30%) |
Mar 12, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 82 | +0.03(+0.15%) |
Mar 11, 2019 | 18.49 | 18.51 | 18.49 | 18.50 | 663 | +0.22(+1.20%) |
Mar 08, 2019 | 18.26 | 18.28 | 18.14 | 18.28 | 1,396 | +0.10(+0.54%) |
Mar 07, 2019 | 18.20 | 18.20 | 18.18 | 18.18 | 653 | -0.33(-1.77%) |
Mar 06, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 39 | -0.17(-0.92%) |
Mar 05, 2019 | 18.75 | 18.81 | 18.68 | 18.68 | 2,873 | -0.10(-0.51%) |
Mar 04, 2019 | 18.75 | 18.77 | 18.75 | 18.77 | 625 | -0.08(-0.45%) |
Mar 01, 2019 | 18.85 | 18.86 | 18.85 | 18.86 | 1,745 | -0.08(-0.44%) |
Feb 28, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 24 | -0.31(-1.62%) |
Feb 27, 2019 | 19.25 | 19.25 | 19.25 | 19.25 | 132 | -0.16(-0.85%) |
Feb 26, 2019 | 19.39 | 19.43 | 19.39 | 19.42 | 866 | -0.07(-0.38%) |
Feb 25, 2019 | 19.64 | 19.64 | 19.49 | 19.49 | 1,897 | +0.05(+0.25%) |
Feb 22, 2019 | 19.55 | 19.55 | 19.44 | 19.44 | 930 | +0.21(+1.07%) |
Feb 21, 2019 | 19.20 | 19.24 | 19.20 | 19.24 | 129 | +0.11(+0.56%) |
Feb 20, 2019 | 19.13 | 19.13 | 19.13 | 19.13 | 233 | -0.01(-0.03%) |
Feb 19, 2019 | 19.16 | 19.16 | 19.13 | 19.13 | 367 | +0.09(+0.49%) |
Feb 15, 2019 | 18.90 | 19.04 | 18.88 | 19.04 | 1,163 | +0.14(+0.75%) |
Feb 14, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 40 | +0.32(+1.75%) |
Feb 13, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 37 | -0.54(-2.84%) |
Feb 12, 2019 | 19.18 | 19.18 | 19.06 | 19.12 | 2,244 | -0.02(-0.12%) |
Feb 11, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 80 | -0.17(-0.88%) |
Feb 08, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 116 | -0.21(-1.07%) |
Feb 07, 2019 | 19.52 | 19.52 | 19.52 | 19.52 | 16 | -0.09(-0.44%) |
Feb 06, 2019 | 19.61 | 19.61 | 19.61 | 19.61 | 16 | -0.23(-1.16%) |
Feb 05, 2019 | 19.85 | 19.85 | 19.84 | 19.84 | 312 | +0.23(+1.19%) |
Feb 04, 2019 | 19.61 | 19.61 | 19.56 | 19.61 | 1,457 | +0.09(+0.48%) |