Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 273 | +0.19(+1.07%) |
Apr 29, 2019 | 17.95 | 18.07 | 17.95 | 17.98 | 547 | -0.03(-0.18%) |
Apr 26, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | +0.04(+0.20%) |
Apr 25, 2019 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | -0.26(-1.43%) |
Apr 24, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 76 | -0.13(-0.72%) |
Apr 23, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 1 | -0.12(-0.62%) |
Apr 22, 2019 | 18.49 | 18.49 | 18.49 | 18.49 | 7 | -0.17(-0.92%) |
Apr 18, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | -0.15(-0.79%) |
Apr 17, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 5 | +0.20(+1.05%) |
Apr 16, 2019 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.06(+0.34%) |
Apr 15, 2019 | 18.48 | 18.55 | 18.48 | 18.55 | 279 | -0.12(-0.65%) |
Apr 12, 2019 | 18.58 | 18.67 | 18.58 | 18.67 | 109 | +0.20(+1.08%) |
Apr 11, 2019 | 18.69 | 18.69 | 18.47 | 18.47 | 461 | -0.41(-2.20%) |
Apr 10, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 2 | -0.03(-0.16%) |
Apr 09, 2019 | 18.95 | 18.95 | 18.91 | 18.91 | 219 | +0.05(+0.27%) |
Apr 08, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 24 | -0.12(-0.65%) |
Apr 05, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.10(+0.55%) |
Apr 04, 2019 | 18.88 | 18.88 | 18.88 | 18.88 | 60 | +0.11(+0.58%) |
Apr 03, 2019 | 18.83 | 18.83 | 18.59 | 18.77 | 1,927 | +0.13(+0.69%) |
Apr 02, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 1 | -0.08(-0.43%) |
Apr 01, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 1 | +0.23(+1.26%) |
Mar 29, 2019 | 18.47 | 18.49 | 18.47 | 18.49 | 547 | +0.28(+1.54%) |
Mar 28, 2019 | 18.21 | 18.21 | 18.21 | 18.21 | 10 | +0.14(+0.78%) |
Mar 27, 2019 | 18.07 | 18.07 | 18.07 | 18.07 | 98 | +0.18(+1.01%) |
Mar 26, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | -0.12(-0.65%) |
Mar 25, 2019 | 18.13 | 18.13 | 18.01 | 18.01 | 284 | +0.01(+0.03%) |
Mar 22, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 109 | -0.39(-2.12%) |
Mar 21, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | -0.09(-0.50%) |
Mar 20, 2019 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | -0.09(-0.48%) |
Mar 19, 2019 | 18.54 | 18.67 | 18.54 | 18.57 | 1,686 | +0.06(+0.35%) |
Mar 18, 2019 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.24(+1.31%) |
Mar 15, 2019 | 18.27 | 18.27 | 18.27 | 18.27 | 0 | +0.08(+0.43%) |
Mar 14, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | -0.14(-0.75%) |
Mar 13, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 2 | -0.03(-0.15%) |
Mar 12, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 59 | +0.18(+1.01%) |
Mar 11, 2019 | 18.22 | 18.27 | 18.06 | 18.17 | 121,795 | +0.30(+1.66%) |
Mar 08, 2019 | 18.01 | 18.01 | 17.88 | 17.88 | 328 | -0.50(-2.71%) |
Mar 07, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 294 | -0.39(-2.10%) |
Mar 06, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | -0.32(-1.67%) |
Mar 05, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 5 | +0.40(+2.15%) |
Mar 04, 2019 | 18.65 | 18.69 | 18.65 | 18.69 | 202 | +0.12(+0.65%) |
Mar 01, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 109 | +0.20(+1.11%) |
Feb 28, 2019 | 18.45 | 18.45 | 18.36 | 18.36 | 719 | -0.09(-0.46%) |
Feb 27, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | -0.50(-2.62%) |
Feb 26, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | -0.11(-0.56%) |
Feb 25, 2019 | 19.12 | 19.18 | 19.05 | 19.05 | 1,735 | +0.29(+1.56%) |
Feb 22, 2019 | 18.74 | 18.77 | 18.74 | 18.76 | 1,423 | +0.39(+2.15%) |
Feb 21, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.14(+0.77%) |
Feb 20, 2019 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.05(+0.30%) |
Feb 19, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | +0.01(+0.03%) |
Feb 15, 2019 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | -0.21(-1.13%) |
Feb 14, 2019 | 18.22 | 18.37 | 18.22 | 18.37 | 210 | +0.17(+0.91%) |
Feb 13, 2019 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | +0.08(+0.43%) |
Feb 12, 2019 | 18.13 | 18.13 | 18.13 | 18.13 | 109 | +0.15(+0.84%) |
Feb 11, 2019 | 17.98 | 17.98 | 17.98 | 17.98 | 20 | -0.02(-0.13%) |
Feb 08, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.08(+0.47%) |
Feb 07, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | -0.23(-1.25%) |
Feb 06, 2019 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | -0.19(-1.06%) |
Feb 05, 2019 | 18.21 | 18.34 | 18.21 | 18.34 | 547 | +0.25(+1.37%) |
Feb 04, 2019 | 18.09 | 18.09 | 18.09 | 18.09 | 219 | +0.13(+0.75%) |