Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.50 | 18.61 | 18.38 | 18.61 | 11,892 | +0.04(+0.23%) |
Apr 29, 2019 | 18.57 | 18.57 | 18.45 | 18.57 | 15,049 | +0.10(+0.55%) |
Apr 26, 2019 | 18.62 | 18.64 | 18.46 | 18.46 | 11,581 | +0.08(+0.41%) |
Apr 25, 2019 | 18.20 | 18.40 | 18.06 | 18.39 | 14,121 | +0.23(+1.26%) |
Apr 24, 2019 | 18.36 | 18.36 | 18.04 | 18.16 | 14,303 | -0.31(-1.69%) |
Apr 23, 2019 | 18.32 | 18.54 | 18.19 | 18.47 | 14,976 | +0.22(+1.21%) |
Apr 22, 2019 | 18.31 | 18.31 | 18.18 | 18.25 | 10,969 | +0.04(+0.23%) |
Apr 18, 2019 | 17.99 | 18.28 | 17.97 | 18.21 | 6,972 | +0.21(+1.18%) |
Apr 17, 2019 | 18.35 | 18.35 | 17.95 | 18.00 | 16,281 | -0.28(-1.53%) |
Apr 16, 2019 | 18.24 | 18.45 | 18.24 | 18.28 | 9,046 | -0.04(-0.23%) |
Apr 15, 2019 | 18.35 | 18.43 | 18.21 | 18.32 | 6,399 | +0.03(+0.18%) |
Apr 12, 2019 | 18.44 | 18.57 | 18.18 | 18.29 | 9,572 | -0.27(-1.46%) |
Apr 11, 2019 | 18.73 | 18.73 | 18.48 | 18.56 | 30,941 | -0.24(-1.26%) |
Apr 10, 2019 | 18.73 | 18.82 | 18.61 | 18.79 | 40,986 | +0.22(+1.18%) |
Apr 09, 2019 | 18.68 | 18.68 | 18.50 | 18.57 | 12,576 | -0.13(-0.68%) |
Apr 08, 2019 | 18.72 | 18.76 | 18.63 | 18.70 | 7,839 | +0.04(+0.23%) |
Apr 05, 2019 | 18.65 | 18.79 | 18.62 | 18.66 | 35,807 | +0.05(+0.27%) |
Apr 04, 2019 | 18.49 | 18.62 | 18.46 | 18.61 | 79,900 | +0.24(+1.29%) |
Apr 03, 2019 | 18.62 | 18.67 | 18.30 | 18.37 | 35,883 | -0.16(-0.87%) |
Apr 02, 2019 | 18.52 | 18.53 | 18.34 | 18.53 | 96,211 | +0.08(+0.46%) |
Apr 01, 2019 | 18.45 | 18.45 | 18.33 | 18.45 | 64,423 | +0.39(+2.16%) |
Mar 29, 2019 | 18.07 | 18.29 | 18.04 | 18.06 | 57,670 | +0.14(+0.76%) |
Mar 28, 2019 | 17.50 | 17.99 | 17.46 | 17.92 | 28,455 | +0.24(+1.34%) |
Mar 27, 2019 | 18.13 | 18.28 | 17.66 | 17.69 | 31,710 | -0.87(-4.70%) |
Mar 26, 2019 | 18.57 | 18.58 | 18.36 | 18.56 | 12,676 | +0.20(+1.11%) |
Mar 25, 2019 | 18.20 | 18.48 | 18.20 | 18.35 | 34,204 | +0.22(+1.21%) |
Mar 22, 2019 | 18.46 | 18.58 | 18.13 | 18.13 | 51,525 | -0.92(-4.84%) |
Mar 21, 2019 | 19.13 | 19.13 | 18.79 | 19.06 | 8,573 | -0.41(-2.13%) |
Mar 20, 2019 | 19.45 | 19.63 | 19.27 | 19.47 | 50,070 | +0.01(+0.04%) |
Mar 19, 2019 | 19.37 | 19.61 | 19.34 | 19.46 | 21,712 | +0.17(+0.88%) |
Mar 18, 2019 | 18.98 | 19.36 | 18.98 | 19.29 | 18,368 | +0.27(+1.42%) |
Mar 15, 2019 | 18.91 | 19.12 | 18.91 | 19.02 | 81,187 | +0.11(+0.61%) |
Mar 14, 2019 | 18.95 | 19.03 | 18.85 | 18.91 | 10,706 | -0.09(-0.47%) |
Mar 13, 2019 | 18.90 | 19.09 | 18.85 | 19.00 | 10,284 | +0.00(+0.00%) |
Mar 12, 2019 | 18.95 | 19.08 | 18.92 | 19.00 | 7,403 | +0.11(+0.58%) |
Mar 11, 2019 | 18.75 | 18.92 | 18.73 | 18.89 | 4,298 | +0.37(+2.01%) |
Mar 08, 2019 | 18.31 | 18.61 | 18.24 | 18.51 | 13,590 | +0.19(+1.06%) |
Mar 07, 2019 | 18.51 | 18.51 | 18.12 | 18.32 | 44,698 | -0.25(-1.32%) |
Mar 06, 2019 | 18.96 | 18.96 | 18.42 | 18.57 | 16,203 | -0.45(-2.36%) |
Mar 05, 2019 | 18.93 | 19.10 | 18.93 | 19.01 | 10,225 | +0.06(+0.31%) |
Mar 04, 2019 | 19.01 | 19.02 | 18.84 | 18.95 | 11,166 | -0.03(-0.13%) |
Mar 01, 2019 | 19.06 | 19.07 | 18.90 | 18.98 | 15,835 | -0.25(-1.32%) |
Feb 28, 2019 | 19.39 | 19.39 | 19.17 | 19.23 | 78,404 | -0.14(-0.70%) |
Feb 27, 2019 | 19.24 | 19.37 | 19.18 | 19.37 | 7,519 | +0.15(+0.77%) |
Feb 26, 2019 | 19.12 | 19.26 | 19.09 | 19.22 | 14,783 | +0.06(+0.33%) |
Feb 25, 2019 | 19.34 | 19.34 | 19.12 | 19.16 | 55,290 | +0.11(+0.58%) |
Feb 22, 2019 | 19.01 | 19.13 | 18.97 | 19.05 | 9,217 | +0.17(+0.90%) |
Feb 21, 2019 | 18.95 | 18.95 | 18.74 | 18.88 | 35,895 | -0.20(-1.06%) |
Feb 20, 2019 | 19.25 | 19.29 | 19.06 | 19.08 | 20,751 | -0.17(-0.88%) |
Feb 19, 2019 | 19.21 | 19.40 | 19.21 | 19.25 | 16,559 | -0.05(-0.26%) |
Feb 15, 2019 | 19.25 | 19.35 | 19.12 | 19.30 | 77,524 | +0.09(+0.48%) |
Feb 14, 2019 | 18.60 | 19.23 | 18.56 | 19.21 | 22,985 | +0.41(+2.21%) |
Feb 13, 2019 | 18.97 | 18.99 | 18.77 | 18.79 | 5,173 | -0.19(-1.02%) |
Feb 12, 2019 | 18.90 | 19.12 | 18.87 | 18.99 | 9,288 | +0.22(+1.16%) |
Feb 11, 2019 | 18.89 | 18.89 | 18.65 | 18.77 | 7,729 | -0.19(-1.02%) |
Feb 08, 2019 | 19.01 | 19.02 | 18.76 | 18.96 | 43,371 | -0.06(-0.31%) |
Feb 07, 2019 | 19.22 | 19.24 | 18.93 | 19.02 | 22,134 | -0.30(-1.53%) |
Feb 06, 2019 | 19.46 | 19.57 | 19.30 | 19.32 | 40,904 | -0.47(-2.35%) |
Feb 05, 2019 | 19.70 | 19.89 | 19.64 | 19.78 | 25,401 | +0.12(+0.60%) |
Feb 04, 2019 | 19.57 | 19.76 | 19.57 | 19.67 | 14,117 | -0.01(-0.04%) |