Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 19.09 | 19.27 | 19.06 | 19.16 | 3,639 | +0.06(+0.30%) |
Jan 31, 2019 | 19.23 | 19.37 | 19.02 | 19.10 | 22,923 | -0.10(-0.51%) |
Jan 30, 2019 | 19.24 | 19.24 | 19.14 | 19.20 | 2,936 | +0.09(+0.47%) |
Jan 29, 2019 | 19.23 | 19.23 | 19.04 | 19.11 | 11,324 | +0.11(+0.56%) |
Jan 28, 2019 | 19.27 | 19.27 | 18.84 | 19.01 | 20,089 | +0.04(+0.21%) |
Jan 25, 2019 | 19.19 | 19.19 | 18.90 | 18.97 | 1,455 | +0.02(+0.10%) |
Jan 24, 2019 | 18.89 | 19.00 | 18.76 | 18.95 | 29,671 | +0.07(+0.35%) |
Jan 23, 2019 | 18.87 | 18.93 | 18.71 | 18.88 | 7,776 | +0.18(+0.98%) |
Jan 22, 2019 | 18.92 | 18.92 | 18.65 | 18.70 | 16,094 | -0.33(-1.72%) |
Jan 18, 2019 | 18.99 | 19.06 | 18.94 | 19.02 | 15,493 | +0.07(+0.37%) |
Jan 17, 2019 | 18.96 | 18.97 | 18.88 | 18.95 | 2,725 | +0.16(+0.85%) |
Jan 16, 2019 | 18.75 | 18.83 | 18.67 | 18.79 | 8,602 | +0.07(+0.37%) |
Jan 15, 2019 | 18.75 | 18.75 | 18.71 | 18.72 | 1,974 | +0.03(+0.15%) |
Jan 14, 2019 | 18.45 | 18.70 | 18.45 | 18.70 | 4,242 | -0.04(-0.21%) |
Jan 11, 2019 | 18.77 | 18.77 | 18.51 | 18.73 | 8,734 | -0.02(-0.10%) |
Jan 10, 2019 | 18.57 | 18.75 | 18.49 | 18.75 | 14,439 | +0.22(+1.19%) |
Jan 09, 2019 | 18.18 | 18.53 | 18.18 | 18.53 | 8,263 | +0.21(+1.15%) |
Jan 08, 2019 | 18.59 | 18.59 | 18.22 | 18.32 | 4,252 | -0.25(-1.35%) |
Jan 07, 2019 | 18.49 | 18.60 | 18.47 | 18.57 | 4,506 | +0.20(+1.10%) |
Jan 04, 2019 | 18.20 | 18.42 | 18.20 | 18.37 | 1,767 | +0.23(+1.27%) |
Jan 03, 2019 | 17.94 | 18.37 | 17.94 | 18.14 | 2,559 | +0.10(+0.53%) |