Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.85 | 19.08 | 18.65 | 18.96 | 10,136 | -0.08(-0.42%) |
Apr 29, 2019 | 18.71 | 19.08 | 18.61 | 19.04 | 18,137 | +0.54(+2.89%) |
Apr 26, 2019 | 18.65 | 18.75 | 18.41 | 18.51 | 9,140 | -0.10(-0.52%) |
Apr 25, 2019 | 18.48 | 18.70 | 18.48 | 18.60 | 6,861 | +0.19(+1.04%) |
Apr 24, 2019 | 18.62 | 18.62 | 18.37 | 18.41 | 3,092 | -0.12(-0.65%) |
Apr 23, 2019 | 18.46 | 18.59 | 18.26 | 18.53 | 7,649 | +0.16(+0.87%) |
Apr 22, 2019 | 18.60 | 18.71 | 18.37 | 18.37 | 5,764 | -0.33(-1.75%) |
Apr 18, 2019 | 18.39 | 18.71 | 18.39 | 18.70 | 12,395 | +0.29(+1.56%) |
Apr 17, 2019 | 18.62 | 18.67 | 18.40 | 18.41 | 4,451 | -0.10(-0.56%) |
Apr 16, 2019 | 18.37 | 18.56 | 18.25 | 18.51 | 10,131 | +0.03(+0.17%) |
Apr 15, 2019 | 18.50 | 18.62 | 18.25 | 18.48 | 5,345 | +0.13(+0.70%) |
Apr 12, 2019 | 18.63 | 18.63 | 18.19 | 18.35 | 6,385 | -0.16(-0.86%) |
Apr 11, 2019 | 18.45 | 18.51 | 18.45 | 18.51 | 2,332 | +0.07(+0.39%) |
Apr 10, 2019 | 18.20 | 18.68 | 18.20 | 18.44 | 14,392 | +0.25(+1.36%) |
Apr 09, 2019 | 18.69 | 18.69 | 18.19 | 18.19 | 6,950 | -0.33(-1.77%) |
Apr 08, 2019 | 18.54 | 18.91 | 18.52 | 18.52 | 5,204 | -0.19(-1.02%) |
Apr 05, 2019 | 18.39 | 18.71 | 18.39 | 18.71 | 6,010 | +0.21(+1.12%) |
Apr 04, 2019 | 18.42 | 18.51 | 18.42 | 18.51 | 2,108 | +0.14(+0.74%) |
Apr 03, 2019 | 18.48 | 18.48 | 18.37 | 18.37 | 1,769 | -0.24(-1.29%) |
Apr 02, 2019 | 18.94 | 19.03 | 18.21 | 18.61 | 10,638 | -0.34(-1.81%) |
Apr 01, 2019 | 19.15 | 19.15 | 18.95 | 18.95 | 3,669 | +0.00(+0.00%) |
Mar 29, 2019 | 19.01 | 19.14 | 18.87 | 18.95 | 5,509 | -0.08(-0.42%) |
Mar 28, 2019 | 19.14 | 19.14 | 19.02 | 19.03 | 1,818 | +0.07(+0.38%) |
Mar 27, 2019 | 18.97 | 19.06 | 18.83 | 18.96 | 2,993 | -0.06(-0.29%) |
Mar 26, 2019 | 19.18 | 19.18 | 18.97 | 19.02 | 2,719 | -0.11(-0.59%) |
Mar 25, 2019 | 19.13 | 19.22 | 19.04 | 19.13 | 2,808 | +0.02(+0.13%) |
Mar 22, 2019 | 19.49 | 19.54 | 19.01 | 19.10 | 9,140 | -0.42(-2.17%) |
Mar 21, 2019 | 19.73 | 19.87 | 19.49 | 19.53 | 7,265 | -0.35(-1.77%) |
Mar 20, 2019 | 19.95 | 20.06 | 19.77 | 19.88 | 5,984 | -0.01(-0.04%) |
Mar 19, 2019 | 19.97 | 20.23 | 19.74 | 19.89 | 9,260 | -0.07(-0.36%) |
Mar 18, 2019 | 19.93 | 20.17 | 19.93 | 19.96 | 2,146 | +0.02(+0.08%) |
Mar 15, 2019 | 19.89 | 20.11 | 19.89 | 19.94 | 24,540 | -0.02(-0.12%) |
Mar 14, 2019 | 19.64 | 20.01 | 19.64 | 19.97 | 7,794 | +0.38(+1.92%) |
Mar 13, 2019 | 19.76 | 19.76 | 19.50 | 19.59 | 4,124 | +0.42(+2.21%) |
Mar 12, 2019 | 19.60 | 19.60 | 19.17 | 19.17 | 6,190 | -0.54(-2.72%) |
Mar 11, 2019 | 19.97 | 19.97 | 19.55 | 19.70 | 4,040 | -0.26(-1.32%) |
Mar 08, 2019 | 19.89 | 20.71 | 19.89 | 19.97 | 6,886 | +0.15(+0.77%) |
Mar 07, 2019 | 20.09 | 20.12 | 19.81 | 19.81 | 7,816 | -0.30(-1.49%) |
Mar 06, 2019 | 21.06 | 21.06 | 20.12 | 20.12 | 3,592 | -0.31(-1.51%) |
Mar 05, 2019 | 20.69 | 20.69 | 20.37 | 20.42 | 2,907 | -0.06(-0.31%) |
Mar 04, 2019 | 20.72 | 20.72 | 20.49 | 20.49 | 7,084 | +0.04(+0.19%) |
Mar 01, 2019 | 20.68 | 20.68 | 20.12 | 20.45 | 5,183 | -0.02(-0.08%) |
Feb 28, 2019 | 20.57 | 20.57 | 20.11 | 20.46 | 3,806 | +0.03(+0.15%) |
Feb 27, 2019 | 20.57 | 20.72 | 20.43 | 20.43 | 4,535 | -0.13(-0.65%) |
Feb 26, 2019 | 20.67 | 20.89 | 20.55 | 20.57 | 10,815 | +0.32(+1.56%) |
Feb 25, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 3,382 | -0.20(-0.97%) |
Feb 22, 2019 | 20.58 | 20.70 | 20.40 | 20.45 | 7,838 | +0.04(+0.19%) |
Feb 21, 2019 | 20.68 | 20.68 | 20.24 | 20.41 | 6,216 | -0.32(-1.56%) |
Feb 20, 2019 | 20.49 | 21.11 | 20.49 | 20.73 | 7,677 | +0.32(+1.59%) |
Feb 19, 2019 | 20.57 | 20.59 | 20.18 | 20.41 | 8,623 | -0.43(-2.05%) |
Feb 15, 2019 | 20.78 | 21.03 | 20.78 | 20.84 | 4,171 | +0.19(+0.92%) |
Feb 14, 2019 | 20.76 | 21.02 | 20.65 | 20.65 | 6,948 | -0.22(-1.06%) |
Feb 13, 2019 | 20.72 | 21.02 | 20.72 | 20.87 | 1,452 | +0.37(+1.81%) |
Feb 12, 2019 | 20.48 | 20.76 | 20.48 | 20.50 | 3,671 | -0.14(-0.69%) |
Feb 11, 2019 | 20.66 | 20.66 | 20.36 | 20.64 | 4,184 | -0.02(-0.08%) |
Feb 08, 2019 | 19.67 | 21.02 | 19.42 | 20.65 | 19,847 | +1.09(+5.58%) |
Feb 07, 2019 | 19.60 | 19.70 | 19.39 | 19.56 | 4,053 | +0.26(+1.35%) |
Feb 06, 2019 | 18.98 | 19.38 | 18.98 | 19.30 | 7,869 | +0.20(+1.03%) |
Feb 05, 2019 | 19.16 | 19.26 | 19.00 | 19.10 | 3,393 | -0.04(-0.21%) |
Feb 04, 2019 | 19.22 | 19.55 | 19.13 | 19.14 | 5,731 | -0.07(-0.37%) |