Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.99 | 18.99 | 18.85 | 18.88 | 49,504 | +0.01(+0.04%) |
Apr 29, 2019 | 18.75 | 18.88 | 18.75 | 18.87 | 101,995 | +0.03(+0.17%) |
Apr 26, 2019 | 18.88 | 18.88 | 18.75 | 18.84 | 73,411 | -0.04(-0.21%) |
Apr 25, 2019 | 18.99 | 18.99 | 18.84 | 18.88 | 87,511 | +0.02(+0.08%) |
Apr 24, 2019 | 18.96 | 18.96 | 18.84 | 18.86 | 142,086 | +0.02(+0.12%) |
Apr 23, 2019 | 18.78 | 18.86 | 18.78 | 18.84 | 94,435 | +0.02(+0.12%) |
Apr 22, 2019 | 18.89 | 18.89 | 18.78 | 18.82 | 72,656 | -0.02(-0.12%) |
Apr 18, 2019 | 18.91 | 18.93 | 18.82 | 18.84 | 81,511 | -0.03(-0.16%) |
Apr 17, 2019 | 19.02 | 19.02 | 18.84 | 18.87 | 64,928 | -0.03(-0.17%) |
Apr 16, 2019 | 18.93 | 18.94 | 18.85 | 18.90 | 80,737 | +0.03(+0.17%) |
Apr 15, 2019 | 18.96 | 18.96 | 18.85 | 18.87 | 132,279 | +0.04(+0.21%) |
Apr 12, 2019 | 18.78 | 18.85 | 18.78 | 18.83 | 80,996 | +0.01(+0.03%) |
Apr 11, 2019 | 18.82 | 18.87 | 18.81 | 18.82 | 41,276 | +0.00(+0.00%) |
Apr 10, 2019 | 18.90 | 18.90 | 18.81 | 18.82 | 71,800 | -0.02(-0.12%) |
Apr 09, 2019 | 18.82 | 19.02 | 18.75 | 18.85 | 121,362 | +0.03(+0.17%) |
Apr 08, 2019 | 18.95 | 18.95 | 18.82 | 18.82 | 100,758 | -0.06(-0.33%) |
Apr 05, 2019 | 18.84 | 18.90 | 18.84 | 18.88 | 68,140 | +0.02(+0.12%) |
Apr 04, 2019 | 18.72 | 18.87 | 18.72 | 18.85 | 70,216 | +0.02(+0.10%) |
Apr 03, 2019 | 18.71 | 18.86 | 18.71 | 18.84 | 44,622 | +0.01(+0.07%) |
Apr 02, 2019 | 18.89 | 18.98 | 18.82 | 18.82 | 356,287 | -0.05(-0.29%) |
Apr 01, 2019 | 18.89 | 18.98 | 18.75 | 18.88 | 77,582 | +0.16(+0.87%) |
Mar 29, 2019 | 18.71 | 18.87 | 18.71 | 18.71 | 55,669 | +0.00(+0.00%) |
Mar 28, 2019 | 18.74 | 18.82 | 18.71 | 18.71 | 58,871 | -0.05(-0.29%) |
Mar 27, 2019 | 18.86 | 18.98 | 18.67 | 18.77 | 70,343 | +0.03(+0.17%) |
Mar 26, 2019 | 18.84 | 18.84 | 18.68 | 18.74 | 52,269 | +0.05(+0.29%) |
Mar 25, 2019 | 18.77 | 18.78 | 18.68 | 18.68 | 55,687 | -0.05(-0.29%) |
Mar 22, 2019 | 18.68 | 18.79 | 18.68 | 18.74 | 60,940 | -0.05(-0.25%) |
Mar 21, 2019 | 18.68 | 18.81 | 18.68 | 18.78 | 42,353 | +0.12(+0.63%) |
Mar 20, 2019 | 18.71 | 18.83 | 18.67 | 18.67 | 71,624 | -0.05(-0.29%) |
Mar 19, 2019 | 18.89 | 18.89 | 18.72 | 18.72 | 81,351 | -0.07(-0.37%) |
Mar 18, 2019 | 18.75 | 18.86 | 18.75 | 18.79 | 57,395 | +0.01(+0.06%) |
Mar 15, 2019 | 18.70 | 18.85 | 18.70 | 18.78 | 44,741 | +0.00(+0.01%) |
Mar 14, 2019 | 18.82 | 18.85 | 18.75 | 18.78 | 46,052 | +0.03(+0.18%) |
Mar 13, 2019 | 18.75 | 18.75 | 18.72 | 18.75 | 39,891 | +0.02(+0.12%) |
Mar 12, 2019 | 18.61 | 18.72 | 18.61 | 18.72 | 34,898 | +0.04(+0.21%) |
Mar 11, 2019 | 18.59 | 18.72 | 18.59 | 18.68 | 58,075 | +0.04(+0.19%) |
Mar 08, 2019 | 18.60 | 18.69 | 18.59 | 18.65 | 35,227 | +0.01(+0.08%) |
Mar 07, 2019 | 18.77 | 18.77 | 18.63 | 18.63 | 51,984 | -0.07(-0.35%) |
Mar 06, 2019 | 18.63 | 18.74 | 18.63 | 18.70 | 74,731 | +0.06(+0.33%) |
Mar 05, 2019 | 18.78 | 18.78 | 18.61 | 18.64 | 46,929 | -0.09(-0.46%) |
Mar 04, 2019 | 19.02 | 19.02 | 17.92 | 18.72 | 66,387 | -0.02(-0.12%) |
Mar 01, 2019 | 18.69 | 18.78 | 18.65 | 18.75 | 43,069 | +0.09(+0.50%) |
Feb 28, 2019 | 18.61 | 18.65 | 18.57 | 18.65 | 45,705 | +0.02(+0.08%) |
Feb 27, 2019 | 18.63 | 18.64 | 18.57 | 18.64 | 57,110 | +0.02(+0.08%) |
Feb 26, 2019 | 18.69 | 18.69 | 18.58 | 18.62 | 68,330 | +0.02(+0.13%) |
Feb 25, 2019 | 18.65 | 18.65 | 18.58 | 18.60 | 46,004 | -0.01(-0.04%) |
Feb 22, 2019 | 18.68 | 18.68 | 18.56 | 18.61 | 82,539 | +0.06(+0.34%) |
Feb 21, 2019 | 18.71 | 18.71 | 18.36 | 18.54 | 201,635 | -0.05(-0.29%) |
Feb 20, 2019 | 18.50 | 18.64 | 18.50 | 18.60 | 59,512 | +0.01(+0.04%) |
Feb 19, 2019 | 18.61 | 18.67 | 18.51 | 18.59 | 117,657 | +0.00(+0.02%) |
Feb 15, 2019 | 18.47 | 18.59 | 18.47 | 18.59 | 39,984 | +0.04(+0.19%) |
Feb 14, 2019 | 18.51 | 18.66 | 18.42 | 18.55 | 389,289 | +0.07(+0.38%) |
Feb 13, 2019 | 18.42 | 18.57 | 18.36 | 18.48 | 77,956 | +0.02(+0.13%) |
Feb 12, 2019 | 18.33 | 18.46 | 18.32 | 18.46 | 41,172 | +0.12(+0.68%) |
Feb 11, 2019 | 18.31 | 18.37 | 18.28 | 18.33 | 111,775 | +0.00(+0.02%) |
Feb 08, 2019 | 18.36 | 18.36 | 18.31 | 18.33 | 36,769 | +0.00(+0.02%) |
Feb 07, 2019 | 18.34 | 18.43 | 18.30 | 18.33 | 38,617 | -0.03(-0.17%) |
Feb 06, 2019 | 18.36 | 18.47 | 18.35 | 18.36 | 35,714 | -0.03(-0.17%) |
Feb 05, 2019 | 18.54 | 18.54 | 18.37 | 18.39 | 104,211 | -0.09(-0.49%) |
Feb 04, 2019 | 18.57 | 18.57 | 18.43 | 18.48 | 49,477 | +0.02(+0.11%) |