Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.74 | 19.95 | 19.64 | 19.79 | 23,109 | -0.10(-0.50%) |
Apr 29, 2019 | 19.99 | 19.99 | 19.79 | 19.89 | 1,463 | +0.14(+0.71%) |
Apr 26, 2019 | 19.67 | 19.75 | 19.61 | 19.75 | 5,820 | +0.19(+0.96%) |
Apr 25, 2019 | 19.86 | 19.86 | 19.20 | 19.56 | 4,556 | +0.06(+0.33%) |
Apr 24, 2019 | 19.33 | 19.90 | 19.30 | 19.49 | 106,748 | +0.07(+0.34%) |
Apr 23, 2019 | 19.17 | 19.43 | 19.17 | 19.43 | 2,077 | +0.47(+2.49%) |
Apr 22, 2019 | 19.10 | 19.10 | 18.96 | 18.96 | 3,750 | -0.02(-0.12%) |
Apr 18, 2019 | 19.07 | 19.07 | 18.76 | 18.98 | 2,539 | +0.04(+0.22%) |
Apr 17, 2019 | 19.29 | 19.31 | 18.83 | 18.94 | 13,008 | -0.68(-3.47%) |
Apr 16, 2019 | 19.83 | 19.83 | 19.62 | 19.62 | 425 | -0.21(-1.05%) |
Apr 15, 2019 | 19.81 | 19.83 | 19.75 | 19.83 | 13,860 | -0.07(-0.33%) |
Apr 12, 2019 | 20.02 | 20.02 | 19.89 | 19.89 | 846 | -0.15(-0.75%) |
Apr 11, 2019 | 20.11 | 20.11 | 19.98 | 20.04 | 1,646 | -0.21(-1.03%) |
Apr 10, 2019 | 20.25 | 20.25 | 20.25 | 15 | +0.00(+0.00%) | |
Apr 09, 2019 | 20.41 | 20.41 | 20.25 | 20.25 | 2,997 | -0.27(-1.33%) |
Apr 08, 2019 | 20.44 | 20.52 | 20.44 | 20.52 | 1,706 | -0.05(-0.22%) |
Apr 05, 2019 | 20.52 | 20.60 | 20.51 | 20.57 | 1,904 | +0.34(+1.67%) |
Apr 04, 2019 | 20.31 | 20.31 | 20.23 | 20.23 | 1,238 | -0.08(-0.37%) |
Apr 03, 2019 | 20.38 | 20.38 | 20.31 | 20.31 | 680 | -0.03(-0.16%) |
Apr 02, 2019 | 20.30 | 20.34 | 20.30 | 20.34 | 233 | +0.03(+0.16%) |
Apr 01, 2019 | 20.39 | 20.39 | 20.31 | 20.31 | 1,042 | +0.11(+0.56%) |
Mar 29, 2019 | 20.19 | 20.19 | 20.19 | 20.19 | 317 | +0.05(+0.26%) |
Mar 28, 2019 | 20.08 | 20.14 | 20.04 | 20.14 | 1,758 | +0.12(+0.59%) |
Mar 27, 2019 | 20.14 | 20.14 | 19.94 | 20.02 | 3,960 | -0.22(-1.07%) |
Mar 26, 2019 | 20.26 | 20.26 | 20.24 | 20.24 | 1,390 | -0.35(-1.69%) |
Mar 25, 2019 | 20.59 | 20.59 | 20.59 | 331 | +0.00(+0.00%) | |
Mar 22, 2019 | 20.59 | 20.59 | 20.59 | 150 | +0.00(+0.00%) | |
Mar 21, 2019 | 20.60 | 20.60 | 20.53 | 20.59 | 918 | -0.02(-0.11%) |
Mar 20, 2019 | 20.77 | 20.77 | 20.45 | 20.61 | 161 | +0.00(+0.00%) |
Mar 19, 2019 | 20.77 | 20.77 | 20.45 | 20.61 | 1,981 | +0.22(+1.08%) |
Mar 18, 2019 | 20.38 | 20.40 | 20.32 | 20.39 | 2,320 | +0.10(+0.48%) |
Mar 15, 2019 | 20.37 | 20.37 | 20.29 | 20.29 | 423 | +0.01(+0.05%) |
Mar 14, 2019 | 20.57 | 20.57 | 20.28 | 20.28 | 19,394 | +0.02(+0.09%) |
Mar 13, 2019 | 20.27 | 20.27 | 20.27 | 116 | +0.00(+0.00%) | |
Mar 12, 2019 | 20.28 | 20.28 | 20.27 | 20.27 | 1,321 | +0.51(+2.59%) |
Mar 11, 2019 | 19.75 | 19.75 | 19.75 | 49 | +0.00(+0.00%) | |
Mar 08, 2019 | 19.76 | 19.76 | 19.75 | 19.75 | 1,377 | -0.22(-1.09%) |
Mar 07, 2019 | 19.96 | 19.97 | 19.96 | 19.97 | 1,148 | -0.22(-1.08%) |
Mar 06, 2019 | 20.31 | 20.31 | 20.17 | 20.19 | 367 | -0.34(-1.66%) |
Mar 05, 2019 | 20.59 | 20.59 | 20.51 | 20.53 | 976 | +0.03(+0.14%) |
Mar 04, 2019 | 21.52 | 21.52 | 20.46 | 20.50 | 11,844 | -0.25(-1.23%) |
Mar 01, 2019 | 20.58 | 20.79 | 20.58 | 20.76 | 3,072 | +0.15(+0.73%) |
Feb 28, 2019 | 20.63 | 20.63 | 20.53 | 20.60 | 1,244 | +0.42(+2.10%) |
Feb 27, 2019 | 20.14 | 20.18 | 20.12 | 20.18 | 7,290 | +0.15(+0.74%) |
Feb 26, 2019 | 20.24 | 20.24 | 20.03 | 20.03 | 539 | -0.53(-2.56%) |
Feb 25, 2019 | 20.56 | 20.56 | 20.56 | 20.56 | 1,119 | +0.60(+3.03%) |
Feb 22, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 423 | +0.24(+1.22%) |
Feb 21, 2019 | 19.75 | 19.76 | 19.71 | 19.71 | 1,107 | -0.15(-0.74%) |
Feb 20, 2019 | 19.81 | 19.90 | 19.81 | 19.86 | 637 | -0.08(-0.38%) |
Feb 19, 2019 | 20.26 | 20.26 | 19.93 | 19.93 | 565 | -0.12(-0.57%) |
Feb 15, 2019 | 19.98 | 20.05 | 19.98 | 20.05 | 423 | +0.17(+0.87%) |
Feb 14, 2019 | 19.66 | 19.88 | 19.66 | 19.88 | 1,925 | +0.24(+1.21%) |
Feb 13, 2019 | 19.74 | 19.74 | 19.62 | 19.64 | 2,783 | -0.02(-0.09%) |
Feb 12, 2019 | 19.61 | 19.71 | 19.57 | 19.66 | 2,670 | +0.35(+1.84%) |
Feb 11, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 328 | -0.07(-0.34%) |
Feb 08, 2019 | 19.33 | 19.37 | 19.33 | 19.37 | 635 | +0.12(+0.64%) |
Feb 07, 2019 | 19.25 | 19.31 | 19.25 | 19.25 | 883 | -0.29(-1.49%) |
Feb 06, 2019 | 19.50 | 19.54 | 19.48 | 19.54 | 2,718 | -0.09(-0.48%) |
Feb 05, 2019 | 19.70 | 19.70 | 19.63 | 19.63 | 776 | +0.23(+1.17%) |
Feb 04, 2019 | 19.30 | 19.41 | 19.26 | 19.41 | 2,048 | +0.08(+0.44%) |