Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.48 | 21.07 | 20.48 | 21.07 | 31,503 | +0.42(+2.03%) |
Apr 29, 2019 | 20.89 | 20.99 | 20.65 | 20.65 | 7,718 | -0.11(-0.53%) |
Apr 26, 2019 | 20.93 | 21.12 | 20.76 | 20.76 | 5,789 | -0.04(-0.17%) |
Apr 25, 2019 | 20.69 | 20.81 | 20.64 | 20.79 | 5,141 | +0.07(+0.33%) |
Apr 24, 2019 | 20.92 | 20.94 | 20.55 | 20.72 | 4,700 | -0.12(-0.57%) |
Apr 23, 2019 | 20.84 | 20.95 | 20.55 | 20.84 | 2,707 | -0.00(-0.01%) |
Apr 22, 2019 | 20.47 | 20.99 | 20.47 | 20.85 | 13,139 | +0.39(+1.90%) |
Apr 18, 2019 | 20.45 | 20.52 | 20.32 | 20.46 | 6,306 | +0.24(+1.17%) |
Apr 17, 2019 | 20.23 | 20.31 | 20.03 | 20.22 | 2,813 | -0.07(-0.34%) |
Apr 16, 2019 | 20.27 | 20.31 | 20.26 | 20.29 | 5,801 | +0.06(+0.32%) |
Apr 15, 2019 | 20.09 | 20.23 | 20.09 | 20.23 | 2,204 | +0.04(+0.19%) |
Apr 12, 2019 | 20.12 | 20.19 | 20.12 | 20.19 | 4,135 | +0.10(+0.48%) |
Apr 11, 2019 | 20.19 | 20.19 | 20.07 | 20.09 | 3,982 | -0.09(-0.43%) |
Apr 10, 2019 | 20.18 | 20.19 | 20.12 | 20.18 | 9,125 | +0.04(+0.22%) |
Apr 09, 2019 | 20.17 | 20.18 | 20.07 | 20.13 | 14,395 | -0.03(-0.17%) |
Apr 08, 2019 | 20.18 | 20.18 | 20.03 | 20.17 | 4,826 | +0.10(+0.48%) |
Apr 05, 2019 | 20.16 | 20.16 | 19.92 | 20.07 | 2,067 | +0.04(+0.19%) |
Apr 04, 2019 | 19.98 | 20.13 | 19.98 | 20.03 | 1,464 | +0.18(+0.89%) |
Apr 03, 2019 | 20.12 | 20.12 | 19.79 | 19.86 | 5,691 | -0.10(-0.52%) |
Apr 02, 2019 | 19.91 | 20.13 | 19.84 | 19.96 | 8,086 | +0.18(+0.91%) |
Apr 01, 2019 | 19.90 | 19.97 | 19.69 | 19.78 | 23,824 | +0.28(+1.43%) |
Mar 29, 2019 | 19.54 | 19.62 | 19.35 | 19.50 | 9,924 | -0.12(-0.64%) |
Mar 28, 2019 | 19.42 | 19.63 | 19.42 | 19.63 | 2,746 | +0.20(+1.05%) |
Mar 27, 2019 | 19.41 | 19.43 | 19.40 | 19.42 | 2,031 | +0.05(+0.28%) |
Mar 26, 2019 | 19.42 | 19.48 | 19.35 | 19.37 | 9,900 | +0.09(+0.45%) |
Mar 25, 2019 | 19.38 | 19.38 | 19.28 | 19.28 | 689 | +0.05(+0.26%) |
Mar 22, 2019 | 19.15 | 19.32 | 19.15 | 19.23 | 7,382 | -0.15(-0.75%) |
Mar 21, 2019 | 19.31 | 19.42 | 19.31 | 19.38 | 8,409 | +0.14(+0.75%) |
Mar 20, 2019 | 19.09 | 19.28 | 19.06 | 19.23 | 15,691 | +0.21(+1.11%) |
Mar 19, 2019 | 19.00 | 19.23 | 19.00 | 19.02 | 5,508 | -0.07(-0.35%) |
Mar 18, 2019 | 19.10 | 19.23 | 19.09 | 19.09 | 7,607 | +0.03(+0.15%) |
Mar 15, 2019 | 18.95 | 19.09 | 18.95 | 19.06 | 3,431 | -0.08(-0.41%) |
Mar 14, 2019 | 18.81 | 19.18 | 18.79 | 19.14 | 57,824 | +0.32(+1.70%) |
Mar 13, 2019 | 19.00 | 19.00 | 18.53 | 18.82 | 43,175 | +0.06(+0.31%) |
Mar 12, 2019 | 18.84 | 18.84 | 18.71 | 18.76 | 10,635 | -0.12(-0.66%) |
Mar 11, 2019 | 18.56 | 18.91 | 18.56 | 18.89 | 10,432 | +0.06(+0.31%) |
Mar 08, 2019 | 18.56 | 18.83 | 18.56 | 18.83 | 2,391 | +0.07(+0.36%) |
Mar 07, 2019 | 18.72 | 18.88 | 18.55 | 18.76 | 25,611 | -0.26(-1.36%) |
Mar 06, 2019 | 19.02 | 19.02 | 19.02 | 19.02 | 614 | +0.07(+0.38%) |
Mar 05, 2019 | 19.30 | 19.30 | 18.95 | 18.95 | 1,813 | -0.29(-1.48%) |
Mar 04, 2019 | 18.97 | 19.24 | 18.97 | 19.23 | 23,062 | +0.19(+1.01%) |
Mar 01, 2019 | 18.99 | 19.04 | 18.99 | 19.04 | 2,703 | -0.10(-0.50%) |
Feb 28, 2019 | 18.94 | 19.14 | 18.94 | 19.14 | 5,412 | +0.08(+0.40%) |
Feb 27, 2019 | 19.07 | 19.07 | 18.94 | 19.06 | 5,475 | +0.01(+0.07%) |
Feb 26, 2019 | 19.02 | 19.09 | 18.97 | 19.05 | 52,571 | +0.10(+0.52%) |
Feb 25, 2019 | 18.87 | 18.95 | 18.87 | 18.95 | 1,611 | -0.09(-0.49%) |
Feb 22, 2019 | 19.08 | 19.08 | 18.85 | 19.04 | 7,486 | +0.11(+0.60%) |
Feb 21, 2019 | 18.80 | 19.04 | 18.80 | 18.93 | 5,159 | +0.07(+0.37%) |
Feb 20, 2019 | 19.09 | 19.09 | 18.80 | 18.86 | 6,867 | -0.03(-0.15%) |
Feb 19, 2019 | 18.77 | 19.02 | 18.77 | 18.89 | 10,240 | +0.04(+0.20%) |
Feb 15, 2019 | 19.14 | 19.14 | 18.85 | 18.85 | 1,767 | -0.31(-1.61%) |
Feb 14, 2019 | 19.01 | 19.20 | 18.73 | 19.16 | 2,151 | +0.10(+0.50%) |
Feb 13, 2019 | 19.11 | 19.18 | 18.86 | 19.06 | 7,542 | -0.06(-0.33%) |
Feb 12, 2019 | 18.84 | 19.12 | 18.83 | 19.12 | 8,166 | +0.32(+1.71%) |
Feb 11, 2019 | 19.14 | 19.14 | 18.75 | 18.80 | 18,090 | -0.29(-1.54%) |
Feb 08, 2019 | 18.94 | 19.32 | 18.94 | 19.09 | 8,110 | +0.03(+0.13%) |
Feb 07, 2019 | 19.25 | 19.33 | 18.93 | 19.07 | 22,732 | -0.16(-0.86%) |
Feb 06, 2019 | 19.36 | 19.36 | 19.23 | 19.23 | 2,543 | -0.04(-0.20%) |
Feb 05, 2019 | 18.96 | 19.27 | 18.96 | 19.27 | 3,228 | +0.33(+1.73%) |
Feb 04, 2019 | 19.20 | 19.20 | 18.86 | 18.95 | 4,124 | -0.22(-1.13%) |