Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.65 | 19.86 | 19.55 | 19.70 | 23,217 | -0.10(-0.50%) |
Apr 29, 2019 | 19.89 | 19.89 | 19.70 | 19.80 | 1,470 | +0.14(+0.71%) |
Apr 26, 2019 | 19.58 | 19.66 | 19.52 | 19.66 | 5,847 | +0.19(+0.96%) |
Apr 25, 2019 | 19.77 | 19.77 | 19.11 | 19.47 | 4,577 | +0.06(+0.33%) |
Apr 24, 2019 | 19.24 | 19.81 | 19.21 | 19.40 | 107,243 | +0.07(+0.34%) |
Apr 23, 2019 | 19.08 | 19.34 | 19.08 | 19.34 | 2,086 | +0.47(+2.49%) |
Apr 22, 2019 | 19.01 | 19.01 | 18.87 | 18.87 | 3,767 | -0.02(-0.12%) |
Apr 18, 2019 | 18.98 | 18.99 | 18.68 | 18.89 | 2,551 | +0.04(+0.22%) |
Apr 17, 2019 | 19.20 | 19.22 | 18.75 | 18.85 | 13,069 | -0.68(-3.47%) |
Apr 16, 2019 | 19.74 | 19.74 | 19.53 | 19.53 | 427 | -0.21(-1.05%) |
Apr 15, 2019 | 19.71 | 19.74 | 19.66 | 19.73 | 13,925 | -0.07(-0.33%) |
Apr 12, 2019 | 19.93 | 19.93 | 19.80 | 19.80 | 850 | -0.15(-0.75%) |
Apr 11, 2019 | 20.02 | 20.02 | 19.88 | 19.95 | 1,654 | -0.21(-1.03%) |
Apr 10, 2019 | 20.16 | 20.16 | 20.16 | 15 | +0.00(+0.00%) | |
Apr 09, 2019 | 20.32 | 20.32 | 20.16 | 20.16 | 3,011 | -0.27(-1.33%) |
Apr 08, 2019 | 20.35 | 20.43 | 20.35 | 20.43 | 1,714 | -0.04(-0.22%) |
Apr 05, 2019 | 20.42 | 20.50 | 20.41 | 20.47 | 1,913 | +0.34(+1.67%) |
Apr 04, 2019 | 20.21 | 20.21 | 20.14 | 20.14 | 1,243 | -0.08(-0.37%) |
Apr 03, 2019 | 20.29 | 20.29 | 20.21 | 20.21 | 683 | -0.03(-0.16%) |
Apr 02, 2019 | 20.20 | 20.25 | 20.20 | 20.25 | 234 | +0.03(+0.16%) |
Apr 01, 2019 | 20.30 | 20.30 | 20.21 | 20.21 | 1,047 | +0.11(+0.56%) |
Mar 29, 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 318 | +0.05(+0.26%) |
Mar 28, 2019 | 19.99 | 20.05 | 19.95 | 20.05 | 1,766 | +0.12(+0.59%) |
Mar 27, 2019 | 20.04 | 20.04 | 19.85 | 19.93 | 3,979 | -0.22(-1.07%) |
Mar 26, 2019 | 20.17 | 20.17 | 20.15 | 20.15 | 1,396 | -0.35(-1.69%) |
Mar 25, 2019 | 20.49 | 20.49 | 20.49 | 332 | +0.00(+0.00%) | |
Mar 22, 2019 | 20.49 | 20.49 | 20.49 | 150 | +0.00(+0.00%) | |
Mar 21, 2019 | 20.51 | 20.51 | 20.44 | 20.49 | 922 | -0.02(-0.11%) |
Mar 20, 2019 | 20.68 | 20.68 | 20.35 | 20.52 | 161 | +0.00(+0.00%) |
Mar 19, 2019 | 20.68 | 20.68 | 20.35 | 20.52 | 1,990 | +0.22(+1.08%) |
Mar 18, 2019 | 20.29 | 20.30 | 20.23 | 20.30 | 2,331 | +0.10(+0.48%) |
Mar 15, 2019 | 20.27 | 20.27 | 20.20 | 20.20 | 425 | +0.01(+0.05%) |
Mar 14, 2019 | 20.47 | 20.47 | 20.19 | 20.19 | 19,484 | +0.02(+0.09%) |
Mar 13, 2019 | 20.17 | 20.17 | 20.17 | 117 | +0.00(+0.00%) | |
Mar 12, 2019 | 20.19 | 20.19 | 20.17 | 20.17 | 1,327 | +0.51(+2.59%) |
Mar 11, 2019 | 19.66 | 19.66 | 19.66 | 50 | +0.00(+0.00%) | |
Mar 08, 2019 | 19.67 | 19.67 | 19.66 | 19.66 | 1,383 | -0.22(-1.09%) |
Mar 07, 2019 | 19.87 | 19.88 | 19.87 | 19.88 | 1,153 | -0.22(-1.08%) |
Mar 06, 2019 | 20.22 | 20.22 | 20.08 | 20.10 | 369 | -0.34(-1.66%) |
Mar 05, 2019 | 20.49 | 20.49 | 20.42 | 20.43 | 981 | +0.03(+0.14%) |
Mar 04, 2019 | 21.42 | 21.42 | 20.37 | 20.41 | 11,899 | -0.25(-1.23%) |
Mar 01, 2019 | 20.48 | 20.70 | 20.48 | 20.66 | 3,086 | +0.15(+0.73%) |
Feb 28, 2019 | 20.54 | 20.54 | 20.43 | 20.51 | 1,250 | +0.42(+2.10%) |
Feb 27, 2019 | 20.05 | 20.09 | 20.03 | 20.09 | 7,324 | +0.15(+0.75%) |
Feb 26, 2019 | 20.14 | 20.14 | 19.94 | 19.94 | 541 | -0.52(-2.56%) |
Feb 25, 2019 | 20.46 | 20.46 | 20.46 | 20.46 | 1,125 | +0.60(+3.03%) |
Feb 22, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 425 | +0.24(+1.22%) |
Feb 21, 2019 | 19.65 | 19.67 | 19.62 | 19.62 | 1,112 | -0.15(-0.74%) |
Feb 20, 2019 | 19.72 | 19.81 | 19.72 | 19.77 | 640 | -0.08(-0.38%) |
Feb 19, 2019 | 20.17 | 20.17 | 19.84 | 19.84 | 568 | -0.11(-0.57%) |
Feb 15, 2019 | 19.88 | 19.96 | 19.88 | 19.96 | 425 | +0.17(+0.87%) |
Feb 14, 2019 | 19.56 | 19.78 | 19.56 | 19.78 | 1,934 | +0.24(+1.21%) |
Feb 13, 2019 | 19.64 | 19.64 | 19.53 | 19.55 | 2,796 | -0.02(-0.09%) |
Feb 12, 2019 | 19.52 | 19.62 | 19.48 | 19.57 | 2,683 | +0.35(+1.84%) |
Feb 11, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 329 | -0.07(-0.34%) |
Feb 08, 2019 | 19.24 | 19.28 | 19.24 | 19.28 | 638 | +0.12(+0.64%) |
Feb 07, 2019 | 19.17 | 19.22 | 19.16 | 19.16 | 887 | -0.29(-1.49%) |
Feb 06, 2019 | 19.41 | 19.45 | 19.39 | 19.45 | 2,731 | -0.09(-0.48%) |
Feb 05, 2019 | 19.61 | 19.61 | 19.54 | 19.54 | 780 | +0.23(+1.17%) |
Feb 04, 2019 | 19.21 | 19.32 | 19.17 | 19.32 | 2,057 | +0.08(+0.44%) |