Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.42 | 19.58 | 19.27 | 19.40 | 502,992 | +0.14(+0.72%) |
Apr 29, 2019 | 19.33 | 19.41 | 19.19 | 19.26 | 322,602 | -0.06(-0.32%) |
Apr 26, 2019 | 19.06 | 19.35 | 19.06 | 19.32 | 357,453 | +0.26(+1.35%) |
Apr 25, 2019 | 19.18 | 19.22 | 19.02 | 19.07 | 249,114 | -0.12(-0.62%) |
Apr 24, 2019 | 19.30 | 19.34 | 19.02 | 19.19 | 382,072 | -0.06(-0.33%) |
Apr 23, 2019 | 19.44 | 19.55 | 19.24 | 19.25 | 388,433 | -0.10(-0.52%) |
Apr 22, 2019 | 19.04 | 19.36 | 19.04 | 19.35 | 289,531 | +0.35(+1.85%) |
Apr 18, 2019 | 19.02 | 19.07 | 18.91 | 19.00 | 277,736 | -0.02(-0.10%) |
Apr 17, 2019 | 19.10 | 19.21 | 18.94 | 19.02 | 316,043 | -0.03(-0.13%) |
Apr 16, 2019 | 18.99 | 19.21 | 18.93 | 19.04 | 497,151 | -0.30(-1.56%) |
Apr 15, 2019 | 19.44 | 19.44 | 19.19 | 19.34 | 208,276 | -0.04(-0.23%) |
Apr 12, 2019 | 19.49 | 19.52 | 19.33 | 19.39 | 321,740 | +0.08(+0.39%) |
Apr 11, 2019 | 19.04 | 19.36 | 18.87 | 19.31 | 459,363 | +0.18(+0.92%) |
Apr 10, 2019 | 19.29 | 19.34 | 19.02 | 19.14 | 375,425 | -0.09(-0.46%) |
Apr 09, 2019 | 19.44 | 19.48 | 19.14 | 19.22 | 704,810 | -0.21(-1.10%) |
Apr 08, 2019 | 19.48 | 19.60 | 19.42 | 19.44 | 515,280 | -0.10(-0.51%) |
Apr 05, 2019 | 19.60 | 19.69 | 19.49 | 19.54 | 434,301 | -0.03(-0.16%) |
Apr 04, 2019 | 19.69 | 19.78 | 19.52 | 19.57 | 276,907 | -0.13(-0.64%) |
Apr 03, 2019 | 19.96 | 19.96 | 19.66 | 19.69 | 359,950 | -0.16(-0.82%) |
Apr 02, 2019 | 19.76 | 20.00 | 19.66 | 19.86 | 385,951 | +0.13(+0.64%) |
Apr 01, 2019 | 19.57 | 19.74 | 19.43 | 19.73 | 321,761 | +0.19(+0.96%) |
Mar 29, 2019 | 19.54 | 19.57 | 19.44 | 19.54 | 377,702 | +0.04(+0.19%) |
Mar 28, 2019 | 19.37 | 19.52 | 19.31 | 19.51 | 194,557 | +0.16(+0.84%) |
Mar 27, 2019 | 19.35 | 19.54 | 19.30 | 19.34 | 340,700 | -0.01(-0.03%) |
Mar 26, 2019 | 19.25 | 19.49 | 19.25 | 19.35 | 277,785 | +0.11(+0.55%) |
Mar 25, 2019 | 19.22 | 19.42 | 19.05 | 19.24 | 372,345 | -0.07(-0.36%) |
Mar 22, 2019 | 19.43 | 19.43 | 19.26 | 19.31 | 334,016 | -0.10(-0.52%) |
Mar 21, 2019 | 19.22 | 19.51 | 19.22 | 19.41 | 441,645 | +0.15(+0.78%) |
Mar 20, 2019 | 19.13 | 19.44 | 19.07 | 19.26 | 383,728 | +0.08(+0.42%) |
Mar 19, 2019 | 19.00 | 19.26 | 18.95 | 19.18 | 349,552 | +0.05(+0.26%) |
Mar 18, 2019 | 18.94 | 19.16 | 18.88 | 19.13 | 415,395 | +0.18(+0.93%) |
Mar 15, 2019 | 18.84 | 18.95 | 18.75 | 18.95 | 511,468 | +0.13(+0.70%) |
Mar 14, 2019 | 18.81 | 18.94 | 18.77 | 18.82 | 234,782 | +0.04(+0.20%) |
Mar 13, 2019 | 18.82 | 18.88 | 18.72 | 18.79 | 218,380 | +0.03(+0.17%) |
Mar 12, 2019 | 18.80 | 18.91 | 18.68 | 18.75 | 327,373 | -0.06(-0.33%) |
Mar 11, 2019 | 18.66 | 18.85 | 18.64 | 18.82 | 317,367 | +0.22(+1.18%) |
Mar 08, 2019 | 18.49 | 18.60 | 18.28 | 18.60 | 223,528 | +0.06(+0.30%) |
Mar 07, 2019 | 18.62 | 18.67 | 18.50 | 18.54 | 365,009 | -0.14(-0.74%) |
Mar 06, 2019 | 18.70 | 18.77 | 18.64 | 18.68 | 219,770 | -0.04(-0.23%) |
Mar 05, 2019 | 18.82 | 18.84 | 18.66 | 18.72 | 247,280 | -0.08(-0.43%) |
Mar 04, 2019 | 18.88 | 18.94 | 18.57 | 18.80 | 381,531 | -0.08(-0.40%) |
Mar 01, 2019 | 18.80 | 18.91 | 18.68 | 18.88 | 307,710 | +0.08(+0.40%) |
Feb 28, 2019 | 18.90 | 18.92 | 18.70 | 18.80 | 323,377 | -0.08(-0.40%) |
Feb 27, 2019 | 18.88 | 19.04 | 18.79 | 18.88 | 294,669 | -0.06(-0.30%) |
Feb 26, 2019 | 18.97 | 19.07 | 18.90 | 18.94 | 443,262 | -0.08(-0.43%) |
Feb 25, 2019 | 18.88 | 19.05 | 18.72 | 19.02 | 844,093 | +0.29(+1.54%) |
Feb 22, 2019 | 18.63 | 18.97 | 18.50 | 18.73 | 771,666 | +0.23(+1.25%) |
Feb 21, 2019 | 18.25 | 18.78 | 17.96 | 18.50 | 1,934,122 | -0.23(-1.21%) |
Feb 20, 2019 | 18.97 | 19.05 | 18.69 | 18.72 | 1,001,692 | -0.26(-1.39%) |
Feb 19, 2019 | 19.03 | 19.20 | 18.97 | 18.99 | 560,010 | -0.04(-0.23%) |
Feb 15, 2019 | 19.00 | 19.19 | 18.87 | 19.03 | 626,421 | +0.12(+0.63%) |
Feb 14, 2019 | 18.91 | 19.16 | 18.85 | 18.91 | 585,208 | -0.04(-0.20%) |
Feb 13, 2019 | 18.94 | 19.12 | 18.81 | 18.95 | 949,795 | +0.08(+0.40%) |
Feb 12, 2019 | 18.66 | 18.94 | 18.63 | 18.87 | 539,286 | +0.41(+2.21%) |
Feb 11, 2019 | 18.23 | 18.53 | 18.16 | 18.47 | 726,796 | +0.24(+1.31%) |
Feb 08, 2019 | 18.19 | 18.38 | 18.15 | 18.23 | 328,277 | +0.01(+0.03%) |
Feb 07, 2019 | 18.50 | 18.54 | 18.09 | 18.22 | 589,763 | -0.20(-1.09%) |
Feb 06, 2019 | 18.91 | 18.97 | 18.33 | 18.42 | 940,060 | -0.53(-2.78%) |
Feb 05, 2019 | 18.96 | 19.09 | 18.82 | 18.95 | 902,258 | -0.04(-0.21%) |
Feb 04, 2019 | 19.04 | 19.13 | 18.83 | 18.99 | 2,190,803 | +0.10(+0.52%) |