Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.54 | 19.69 | 19.54 | 19.67 | 60,370 | +0.15(+0.78%) |
Apr 29, 2019 | 19.70 | 19.70 | 19.45 | 19.52 | 38,900 | -0.10(-0.50%) |
Apr 26, 2019 | 19.62 | 19.68 | 19.59 | 19.61 | 17,318 | -0.01(-0.03%) |
Apr 25, 2019 | 19.56 | 19.65 | 19.56 | 19.62 | 5,852 | +0.09(+0.45%) |
Apr 24, 2019 | 19.47 | 19.56 | 19.47 | 19.53 | 30,070 | +0.09(+0.48%) |
Apr 23, 2019 | 19.46 | 19.53 | 19.38 | 19.44 | 21,399 | +0.01(+0.05%) |
Apr 22, 2019 | 19.45 | 19.45 | 19.36 | 19.43 | 19,845 | -0.01(-0.05%) |
Apr 18, 2019 | 19.47 | 19.49 | 19.42 | 19.44 | 26,302 | +0.01(+0.05%) |
Apr 17, 2019 | 19.33 | 19.43 | 19.25 | 19.43 | 36,615 | +0.06(+0.29%) |
Apr 16, 2019 | 19.57 | 19.57 | 19.32 | 19.37 | 29,655 | -0.14(-0.71%) |
Apr 15, 2019 | 19.31 | 19.52 | 19.31 | 19.51 | 13,824 | +0.12(+0.62%) |
Apr 12, 2019 | 19.39 | 19.43 | 19.34 | 19.39 | 14,396 | -0.05(-0.24%) |
Apr 11, 2019 | 19.46 | 19.51 | 19.44 | 19.44 | 31,522 | -0.07(-0.38%) |
Apr 10, 2019 | 19.70 | 19.70 | 19.51 | 19.51 | 9,512 | -0.08(-0.42%) |
Apr 09, 2019 | 19.46 | 19.59 | 19.43 | 19.59 | 6,299 | +0.16(+0.81%) |
Apr 08, 2019 | 19.44 | 19.49 | 19.40 | 19.44 | 34,459 | +0.01(+0.05%) |
Apr 05, 2019 | 19.58 | 19.58 | 19.41 | 19.43 | 12,447 | -0.08(-0.42%) |
Apr 04, 2019 | 19.44 | 19.53 | 19.44 | 19.51 | 33,671 | +0.01(+0.05%) |
Apr 03, 2019 | 19.74 | 19.74 | 19.43 | 19.50 | 42,140 | -0.14(-0.71%) |
Apr 02, 2019 | 19.61 | 19.70 | 19.57 | 19.64 | 39,640 | -0.10(-0.51%) |
Apr 01, 2019 | 19.73 | 19.81 | 19.62 | 19.74 | 647,911 | -0.18(-0.88%) |
Mar 29, 2019 | 19.90 | 19.95 | 19.77 | 19.92 | 51,090 | -0.07(-0.37%) |
Mar 28, 2019 | 20.23 | 20.24 | 19.95 | 19.99 | 19,647 | -0.11(-0.55%) |
Mar 27, 2019 | 19.92 | 20.12 | 19.92 | 20.10 | 53,404 | +0.11(+0.54%) |
Mar 26, 2019 | 19.98 | 20.00 | 19.91 | 20.00 | 46,872 | -0.06(-0.30%) |
Mar 25, 2019 | 20.04 | 20.09 | 19.93 | 20.06 | 75,283 | +0.15(+0.74%) |
Mar 22, 2019 | 19.66 | 19.95 | 19.66 | 19.91 | 175,243 | +0.42(+2.13%) |
Mar 21, 2019 | 19.55 | 19.74 | 19.47 | 19.49 | 27,438 | -0.10(-0.52%) |
Mar 20, 2019 | 19.50 | 19.59 | 19.50 | 19.59 | 10,557 | +0.11(+0.57%) |
Mar 19, 2019 | 19.47 | 19.53 | 19.41 | 19.48 | 32,664 | +0.00(+0.00%) |
Mar 18, 2019 | 19.62 | 19.62 | 19.47 | 19.48 | 10,897 | -0.14(-0.71%) |
Mar 15, 2019 | 19.62 | 19.63 | 19.56 | 19.62 | 11,798 | +0.01(+0.05%) |
Mar 14, 2019 | 19.60 | 19.68 | 19.60 | 19.61 | 10,659 | +0.00(+0.00%) |
Mar 13, 2019 | 19.61 | 19.63 | 19.57 | 19.61 | 51,935 | +0.00(+0.00%) |
Mar 12, 2019 | 19.72 | 19.72 | 19.60 | 19.61 | 17,687 | -0.07(-0.38%) |
Mar 11, 2019 | 19.82 | 19.83 | 19.66 | 19.69 | 25,670 | -0.14(-0.70%) |
Mar 08, 2019 | 19.91 | 19.96 | 19.83 | 19.83 | 39,941 | -0.01(-0.05%) |
Mar 07, 2019 | 19.86 | 19.86 | 19.75 | 19.84 | 40,673 | +0.14(+0.70%) |
Mar 06, 2019 | 19.33 | 19.71 | 19.33 | 19.70 | 64,373 | +0.17(+0.85%) |
Mar 05, 2019 | 19.34 | 19.53 | 19.34 | 19.53 | 55,041 | +0.14(+0.71%) |
Mar 04, 2019 | 19.53 | 19.53 | 19.28 | 19.39 | 15,859 | -0.06(-0.29%) |
Mar 01, 2019 | 19.34 | 19.45 | 19.32 | 19.45 | 11,906 | +0.03(+0.14%) |
Feb 28, 2019 | 19.32 | 19.47 | 19.32 | 19.42 | 13,432 | +0.13(+0.69%) |
Feb 27, 2019 | 19.26 | 19.38 | 19.26 | 19.29 | 96,579 | +0.01(+0.07%) |
Feb 26, 2019 | 19.23 | 19.30 | 19.22 | 19.27 | 6,790 | +0.05(+0.24%) |
Feb 25, 2019 | 19.27 | 19.30 | 19.23 | 19.23 | 8,962 | -0.13(-0.67%) |
Feb 22, 2019 | 19.43 | 19.46 | 19.32 | 19.35 | 63,754 | -0.07(-0.38%) |
Feb 21, 2019 | 19.40 | 19.47 | 19.40 | 19.43 | 18,581 | +0.01(+0.07%) |
Feb 20, 2019 | 19.67 | 19.67 | 19.41 | 19.42 | 31,167 | -0.10(-0.49%) |
Feb 19, 2019 | 19.56 | 19.59 | 19.51 | 19.51 | 20,511 | -0.03(-0.14%) |
Feb 15, 2019 | 19.61 | 19.61 | 19.54 | 19.54 | 31,714 | -0.14(-0.69%) |
Feb 14, 2019 | 19.59 | 19.75 | 19.59 | 19.68 | 37,362 | +0.04(+0.23%) |
Feb 13, 2019 | 19.68 | 19.68 | 19.59 | 19.63 | 12,661 | -0.06(-0.28%) |
Feb 12, 2019 | 19.82 | 19.82 | 19.61 | 19.69 | 46,132 | -0.13(-0.68%) |
Feb 11, 2019 | 19.86 | 19.86 | 19.81 | 19.82 | 13,450 | -0.03(-0.14%) |
Feb 08, 2019 | 19.79 | 19.91 | 19.79 | 19.85 | 43,296 | +0.15(+0.75%) |
Feb 07, 2019 | 19.66 | 19.74 | 19.60 | 19.70 | 29,799 | +0.12(+0.60%) |
Feb 06, 2019 | 19.60 | 19.61 | 19.56 | 19.58 | 74,338 | -0.03(-0.18%) |
Feb 05, 2019 | 19.68 | 19.68 | 19.52 | 19.62 | 28,726 | -0.00(-0.02%) |
Feb 04, 2019 | 19.59 | 19.67 | 19.59 | 19.62 | 25,918 | +0.06(+0.31%) |