Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.37 | 19.38 | 19.34 | 19.36 | 123,893 | +0.01(+0.04%) |
Apr 29, 2019 | 19.36 | 19.39 | 19.31 | 19.35 | 120,513 | -0.01(-0.04%) |
Apr 26, 2019 | 19.34 | 19.39 | 19.34 | 19.36 | 91,087 | +0.01(+0.07%) |
Apr 25, 2019 | 19.34 | 19.36 | 19.34 | 19.35 | 50,730 | +0.00(+0.02%) |
Apr 24, 2019 | 19.33 | 19.35 | 19.33 | 19.34 | 20,206 | +0.02(+0.12%) |
Apr 23, 2019 | 19.31 | 19.35 | 19.30 | 19.32 | 22,716 | +0.04(+0.21%) |
Apr 22, 2019 | 19.30 | 19.35 | 19.28 | 19.28 | 22,926 | -0.02(-0.09%) |
Apr 18, 2019 | 19.29 | 19.32 | 19.29 | 19.30 | 13,600 | +0.00(+0.02%) |
Apr 17, 2019 | 19.30 | 19.31 | 19.28 | 19.30 | 6,048 | -0.01(-0.03%) |
Apr 16, 2019 | 19.33 | 19.33 | 19.28 | 19.30 | 7,226 | +0.02(+0.10%) |
Apr 15, 2019 | 19.25 | 19.30 | 19.25 | 19.28 | 11,988 | +0.03(+0.14%) |
Apr 12, 2019 | 19.32 | 19.32 | 19.25 | 19.25 | 14,985 | -0.06(-0.31%) |
Apr 11, 2019 | 19.26 | 19.32 | 19.25 | 19.31 | 22,073 | +0.06(+0.29%) |
Apr 10, 2019 | 19.23 | 19.30 | 19.23 | 19.26 | 71,577 | -0.02(-0.12%) |
Apr 09, 2019 | 19.24 | 19.28 | 19.23 | 19.28 | 22,255 | +0.04(+0.22%) |
Apr 08, 2019 | 19.25 | 19.25 | 19.24 | 19.24 | 4,197 | +0.03(+0.15%) |
Apr 05, 2019 | 19.19 | 19.25 | 19.19 | 19.21 | 8,437 | +0.00(+0.00%) |
Apr 04, 2019 | 19.20 | 19.23 | 19.19 | 19.21 | 31,889 | +0.02(+0.10%) |
Apr 03, 2019 | 19.19 | 19.21 | 19.15 | 19.19 | 22,708 | +0.01(+0.06%) |
Apr 02, 2019 | 19.22 | 19.23 | 19.18 | 19.18 | 5,462 | +0.02(+0.08%) |
Apr 01, 2019 | 19.19 | 19.22 | 19.16 | 19.16 | 6,720 | -0.03(-0.17%) |
Mar 29, 2019 | 19.18 | 19.22 | 19.17 | 19.19 | 7,051 | -0.00(-0.01%) |
Mar 28, 2019 | 19.18 | 19.23 | 19.17 | 19.19 | 16,587 | +0.00(+0.03%) |
Mar 27, 2019 | 19.18 | 19.21 | 19.17 | 19.19 | 16,797 | +0.03(+0.15%) |
Mar 26, 2019 | 19.20 | 19.23 | 19.16 | 19.16 | 14,896 | -0.02(-0.08%) |
Mar 25, 2019 | 19.21 | 19.22 | 19.17 | 19.18 | 23,115 | -0.01(-0.04%) |
Mar 22, 2019 | 19.16 | 19.19 | 19.14 | 19.19 | 286,359 | +0.04(+0.21%) |
Mar 21, 2019 | 19.14 | 19.15 | 19.13 | 19.15 | 20,556 | +0.02(+0.10%) |
Mar 20, 2019 | 19.11 | 19.14 | 19.09 | 19.13 | 38,963 | +0.02(+0.10%) |
Mar 19, 2019 | 19.11 | 19.13 | 19.11 | 19.11 | 10,452 | +0.01(+0.04%) |
Mar 18, 2019 | 19.09 | 19.11 | 19.09 | 19.10 | 12,584 | +0.02(+0.10%) |
Mar 15, 2019 | 19.07 | 19.09 | 19.07 | 19.08 | 8,466 | +0.00(+0.02%) |
Mar 14, 2019 | 19.06 | 19.08 | 19.05 | 19.07 | 23,966 | +0.03(+0.14%) |
Mar 13, 2019 | 19.06 | 19.07 | 19.05 | 19.05 | 43,977 | +0.01(+0.04%) |
Mar 12, 2019 | 19.03 | 19.05 | 19.02 | 19.04 | 9,067 | +0.01(+0.04%) |
Mar 11, 2019 | 19.02 | 19.05 | 19.02 | 19.03 | 25,549 | +0.01(+0.05%) |
Mar 08, 2019 | 19.03 | 19.03 | 19.01 | 19.02 | 7,076 | +0.02(+0.08%) |
Mar 07, 2019 | 18.96 | 19.05 | 18.89 | 19.01 | 55,460 | +0.01(+0.07%) |
Mar 06, 2019 | 19.04 | 19.06 | 18.98 | 18.99 | 20,559 | +0.01(+0.05%) |
Mar 05, 2019 | 18.99 | 19.03 | 18.97 | 18.98 | 7,134 | +0.03(+0.17%) |
Mar 04, 2019 | 18.95 | 18.99 | 18.94 | 18.95 | 21,677 | +0.00(+0.00%) |
Mar 01, 2019 | 18.94 | 18.99 | 18.94 | 18.95 | 6,444 | -0.02(-0.11%) |
Feb 28, 2019 | 18.98 | 18.98 | 18.96 | 18.97 | 17,103 | +0.00(+0.01%) |
Feb 27, 2019 | 18.97 | 18.99 | 18.95 | 18.97 | 11,532 | +0.01(+0.06%) |
Feb 26, 2019 | 18.97 | 18.99 | 18.95 | 18.96 | 14,995 | +0.02(+0.13%) |
Feb 25, 2019 | 18.99 | 18.99 | 18.94 | 18.94 | 5,215 | -0.00(-0.00%) |
Feb 22, 2019 | 18.90 | 18.95 | 18.90 | 18.94 | 44,229 | +0.04(+0.21%) |
Feb 21, 2019 | 18.93 | 18.97 | 18.90 | 18.90 | 6,118 | +0.02(+0.11%) |
Feb 20, 2019 | 18.94 | 18.98 | 18.86 | 18.88 | 19,674 | +0.00(+0.00%) |
Feb 19, 2019 | 18.66 | 18.89 | 18.66 | 18.88 | 37,265 | -0.00(-0.03%) |
Feb 15, 2019 | 18.86 | 18.90 | 18.86 | 18.88 | 14,716 | +0.04(+0.19%) |
Feb 14, 2019 | 18.88 | 18.89 | 18.85 | 18.85 | 11,236 | -0.05(-0.25%) |
Feb 13, 2019 | 18.84 | 18.89 | 18.84 | 18.89 | 9,812 | +0.03(+0.17%) |
Feb 12, 2019 | 18.84 | 18.89 | 18.84 | 18.86 | 15,896 | +0.02(+0.08%) |
Feb 11, 2019 | 18.83 | 18.87 | 18.81 | 18.85 | 18,237 | -0.02(-0.08%) |
Feb 08, 2019 | 18.85 | 18.89 | 18.84 | 18.86 | 23,344 | +0.00(+0.00%) |
Feb 07, 2019 | 18.87 | 18.91 | 18.81 | 18.86 | 19,691 | -0.02(-0.08%) |
Feb 06, 2019 | 18.84 | 18.89 | 18.84 | 18.88 | 20,863 | +0.02(+0.10%) |
Feb 05, 2019 | 18.79 | 18.88 | 18.79 | 18.86 | 62,355 | +0.05(+0.27%) |
Feb 04, 2019 | 18.81 | 18.86 | 18.79 | 18.81 | 50,554 | +0.02(+0.08%) |