Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.55 | 19.59 | 19.55 | 19.59 | 67 | -0.20(-1.02%) |
Apr 29, 2019 | 20.19 | 20.29 | 19.38 | 19.80 | 189 | +0.03(+0.14%) |
Apr 26, 2019 | 20.39 | 20.45 | 19.44 | 19.77 | 353 | +0.40(+2.05%) |
Apr 25, 2019 | 20.66 | 20.66 | 19.27 | 19.37 | 691 | -1.19(-5.79%) |
Apr 24, 2019 | 20.46 | 20.73 | 20.46 | 20.56 | 920 | -0.09(-0.42%) |
Apr 23, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 243 | +0.26(+1.27%) |
Apr 22, 2019 | 20.32 | 20.39 | 20.14 | 20.39 | 394 | +0.56(+2.83%) |
Apr 18, 2019 | 19.83 | 19.83 | 19.83 | 12 | +0.00(+0.00%) | |
Apr 17, 2019 | 19.83 | 19.83 | 19.83 | 1 | +0.00(+0.00%) | |
Apr 16, 2019 | 19.59 | 19.83 | 19.59 | 19.83 | 59 | -0.19(-0.94%) |
Apr 15, 2019 | 20.32 | 20.63 | 20.02 | 20.02 | 472 | -0.37(-1.83%) |
Apr 12, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 29 | +0.17(+0.84%) |
Apr 11, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 17 | -0.17(-0.83%) |
Apr 10, 2019 | 20.39 | 20.39 | 20.39 | 4 | +0.00(+0.00%) | |
Apr 09, 2019 | 20.59 | 20.90 | 20.39 | 20.39 | 1,428 | -0.27(-1.32%) |
Apr 08, 2019 | 19.60 | 21.00 | 19.60 | 20.66 | 3,747 | -0.07(-0.33%) |
Apr 05, 2019 | 20.19 | 20.73 | 20.19 | 20.73 | 308 | +0.34(+1.67%) |
Apr 04, 2019 | 19.64 | 20.39 | 19.58 | 20.39 | 501 | +0.21(+1.06%) |
Apr 03, 2019 | 20.61 | 20.61 | 19.88 | 20.18 | 150 | -0.69(-3.31%) |
Apr 02, 2019 | 20.52 | 21.00 | 20.52 | 20.87 | 993 | +0.14(+0.66%) |
Apr 01, 2019 | 20.93 | 20.93 | 19.26 | 20.73 | 4,040 | +1.45(+7.53%) |
Mar 29, 2019 | 18.42 | 19.28 | 18.42 | 19.28 | 294 | +0.38(+2.03%) |
Mar 28, 2019 | 18.78 | 19.51 | 18.78 | 18.89 | 196 | -0.48(-2.46%) |
Mar 27, 2019 | 19.37 | 19.37 | 19.37 | 6 | +0.00(+0.00%) | |
Mar 26, 2019 | 19.30 | 19.37 | 19.30 | 19.37 | 79 | -0.01(-0.05%) |
Mar 25, 2019 | 19.37 | 19.38 | 18.85 | 19.38 | 293 | -0.20(-1.00%) |
Mar 22, 2019 | 19.58 | 19.58 | 19.58 | 19.58 | 29 | +0.11(+0.56%) |
Mar 21, 2019 | 19.44 | 19.55 | 19.44 | 19.47 | 214 | -0.18(-0.89%) |
Mar 20, 2019 | 19.64 | 19.64 | 19.64 | 19.64 | 330 | +0.27(+1.41%) |
Mar 19, 2019 | 19.37 | 19.37 | 19.37 | 19.37 | 18 | +0.00(+0.00%) |
Mar 18, 2019 | 19.34 | 19.47 | 19.34 | 19.37 | 404 | -0.34(-1.71%) |
Mar 15, 2019 | 19.13 | 19.71 | 19.13 | 19.71 | 250 | +0.34(+1.74%) |
Mar 14, 2019 | 18.69 | 19.47 | 18.69 | 19.37 | 446 | -0.18(-0.90%) |
Mar 13, 2019 | 18.89 | 19.96 | 18.89 | 19.55 | 1,808 | +0.72(+3.83%) |
Mar 12, 2019 | 18.85 | 18.85 | 18.83 | 18.83 | 281 | -0.20(-1.07%) |
Mar 11, 2019 | 20.12 | 20.12 | 18.96 | 19.03 | 773 | -0.27(-1.41%) |
Mar 08, 2019 | 18.76 | 20.25 | 18.69 | 19.30 | 176 | -0.07(-0.35%) |
Mar 07, 2019 | 19.51 | 19.91 | 18.55 | 19.37 | 1,749 | +0.27(+1.42%) |
Mar 06, 2019 | 18.96 | 19.78 | 18.35 | 19.10 | 3,072 | +0.34(+1.81%) |
Mar 05, 2019 | 18.01 | 19.37 | 18.01 | 18.76 | 1,438 | +0.41(+2.22%) |
Mar 04, 2019 | 19.57 | 19.85 | 17.74 | 18.35 | 5,870 | -1.36(-6.90%) |
Mar 01, 2019 | 19.78 | 20.73 | 19.30 | 19.71 | 2,265 | -0.14(-0.69%) |
Feb 28, 2019 | 20.46 | 20.80 | 19.78 | 19.85 | 1,356 | -0.68(-3.31%) |
Feb 27, 2019 | 20.73 | 20.83 | 20.39 | 20.53 | 1,252 | -0.34(-1.63%) |
Feb 26, 2019 | 20.84 | 20.93 | 20.84 | 20.87 | 206 | +0.10(+0.50%) |
Feb 25, 2019 | 20.87 | 20.87 | 20.74 | 20.76 | 450 | -0.10(-0.50%) |
Feb 22, 2019 | 20.93 | 20.93 | 20.66 | 20.87 | 1,471 | +0.41(+1.99%) |
Feb 21, 2019 | 20.46 | 20.46 | 20.46 | 20.46 | 70 | -0.26(-1.28%) |
Feb 20, 2019 | 20.05 | 21.00 | 20.05 | 20.72 | 3,313 | +0.47(+2.31%) |
Feb 19, 2019 | 20.25 | 20.25 | 19.91 | 20.25 | 294 | +0.20(+1.02%) |
Feb 15, 2019 | 20.46 | 20.46 | 20.05 | 20.05 | 58 | -0.10(-0.50%) |
Feb 14, 2019 | 20.46 | 20.46 | 20.05 | 20.15 | 97 | -0.24(-1.17%) |
Feb 13, 2019 | 20.71 | 20.71 | 20.39 | 20.39 | 552 | +0.00(+0.00%) |
Feb 12, 2019 | 20.41 | 20.49 | 20.05 | 20.39 | 3,363 | -0.07(-0.33%) |
Feb 11, 2019 | 20.56 | 20.56 | 20.39 | 20.46 | 110 | +0.14(+0.67%) |
Feb 08, 2019 | 20.25 | 20.66 | 20.25 | 20.32 | 720 | -0.07(-0.33%) |
Feb 07, 2019 | 20.53 | 21.00 | 20.15 | 20.39 | 1,219 | +0.27(+1.32%) |
Feb 06, 2019 | 20.25 | 20.97 | 20.12 | 20.12 | 1,964 | -0.27(-1.30%) |
Feb 05, 2019 | 20.15 | 20.81 | 20.05 | 20.39 | 1,910 | +0.34(+1.69%) |
Feb 04, 2019 | 20.73 | 20.73 | 19.88 | 20.05 | 3,192 | -0.48(-2.32%) |