Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.16 | 19.22 | 19.16 | 19.21 | 11,627 | +0.06(+0.31%) |
Apr 29, 2019 | 19.21 | 19.23 | 19.14 | 19.15 | 30,929 | -0.01(-0.05%) |
Apr 26, 2019 | 19.23 | 19.23 | 19.16 | 19.16 | 3,161 | +0.02(+0.10%) |
Apr 25, 2019 | 19.23 | 19.23 | 19.14 | 19.14 | 23,573 | -0.03(-0.16%) |
Apr 24, 2019 | 19.28 | 19.28 | 19.15 | 19.17 | 26,067 | -0.05(-0.26%) |
Apr 23, 2019 | 19.24 | 19.25 | 19.18 | 19.22 | 31,250 | -0.02(-0.10%) |
Apr 22, 2019 | 19.15 | 19.25 | 19.15 | 19.24 | 5,175 | -0.03(-0.16%) |
Apr 18, 2019 | 19.27 | 19.27 | 19.27 | 0 | +0.01(+0.05%) | |
Apr 17, 2019 | 19.30 | 19.30 | 19.22 | 19.26 | 8,504 | +0.05(+0.26%) |
Apr 16, 2019 | 19.21 | 19.30 | 19.21 | 19.21 | 19,891 | -0.01(-0.05%) |
Apr 15, 2019 | 19.29 | 19.30 | 19.22 | 19.22 | 18,253 | -0.07(-0.36%) |
Apr 12, 2019 | 19.30 | 19.30 | 19.24 | 19.29 | 5,210 | +0.03(+0.16%) |
Apr 11, 2019 | 19.24 | 19.28 | 19.22 | 19.26 | 9,430 | +0.04(+0.21%) |
Apr 10, 2019 | 19.17 | 19.24 | 19.17 | 19.22 | 5,879 | +0.03(+0.16%) |
Apr 09, 2019 | 19.16 | 19.21 | 19.16 | 19.19 | 3,959 | -0.03(-0.16%) |
Apr 08, 2019 | 19.25 | 19.25 | 19.17 | 19.22 | 10,970 | +0.03(+0.16%) |
Apr 05, 2019 | 19.20 | 19.22 | 19.15 | 19.19 | 6,248 | +0.03(+0.16%) |
Apr 04, 2019 | 19.17 | 19.19 | 19.14 | 19.16 | 12,108 | +0.00(+0.00%) |
Apr 03, 2019 | 19.14 | 19.17 | 19.14 | 19.16 | 7,358 | -0.01(-0.05%) |
Apr 02, 2019 | 19.11 | 19.17 | 19.08 | 19.17 | 32,076 | +0.10(+0.52%) |
Apr 01, 2019 | 19.13 | 19.15 | 19.05 | 19.07 | 10,523 | -0.03(-0.16%) |
Mar 29, 2019 | 19.09 | 19.10 | 19.04 | 19.10 | 12,986 | +0.01(+0.05%) |
Mar 28, 2019 | 19.03 | 19.09 | 18.98 | 19.09 | 12,474 | +0.13(+0.69%) |
Mar 27, 2019 | 18.96 | 19.02 | 18.96 | 18.96 | 16,135 | -0.04(-0.21%) |
Mar 26, 2019 | 18.95 | 19.00 | 18.95 | 19.00 | 12,176 | +0.01(+0.05%) |
Mar 25, 2019 | 19.07 | 19.07 | 18.91 | 18.99 | 11,957 | -0.01(-0.05%) |
Mar 22, 2019 | 19.06 | 19.11 | 19.00 | 19.00 | 18,680 | -0.05(-0.26%) |
Mar 21, 2019 | 19.10 | 19.13 | 19.05 | 19.05 | 14,130 | -0.05(-0.26%) |
Mar 20, 2019 | 19.03 | 19.15 | 19.01 | 19.10 | 12,450 | +0.10(+0.53%) |
Mar 19, 2019 | 19.07 | 19.07 | 19.00 | 19.00 | 20,897 | -0.01(-0.05%) |
Mar 18, 2019 | 19.13 | 19.13 | 19.00 | 19.01 | 14,599 | -0.04(-0.21%) |
Mar 15, 2019 | 19.02 | 19.08 | 19.01 | 19.05 | 5,643 | +0.09(+0.47%) |
Mar 14, 2019 | 19.05 | 19.05 | 18.96 | 18.96 | 3,540 | -0.09(-0.47%) |
Mar 13, 2019 | 19.08 | 19.08 | 18.96 | 19.05 | 16,778 | +0.02(+0.11%) |
Mar 12, 2019 | 18.97 | 19.03 | 18.92 | 19.03 | 35,811 | +0.14(+0.74%) |
Mar 11, 2019 | 18.88 | 18.94 | 18.87 | 18.89 | 13,970 | +0.01(+0.05%) |
Mar 08, 2019 | 18.85 | 18.88 | 18.80 | 18.88 | 127,989 | -0.02(-0.11%) |
Mar 07, 2019 | 18.90 | 18.92 | 18.87 | 18.90 | 12,300 | -0.05(-0.26%) |
Mar 06, 2019 | 18.95 | 18.95 | 18.90 | 18.95 | 7,133 | +0.02(+0.11%) |
Mar 05, 2019 | 18.91 | 18.98 | 18.91 | 18.93 | 9,564 | -0.01(-0.05%) |
Mar 04, 2019 | 19.00 | 19.03 | 18.93 | 18.94 | 22,211 | -0.08(-0.42%) |
Mar 01, 2019 | 18.98 | 19.02 | 18.97 | 19.02 | 6,576 | +0.07(+0.37%) |
Feb 28, 2019 | 18.96 | 18.97 | 18.93 | 18.95 | 7,774 | +0.04(+0.21%) |
Feb 27, 2019 | 18.91 | 19.00 | 18.91 | 18.91 | 8,267 | -0.07(-0.37%) |
Feb 26, 2019 | 19.01 | 19.01 | 18.93 | 18.98 | 9,029 | +0.08(+0.42%) |
Feb 25, 2019 | 18.90 | 18.95 | 18.89 | 18.90 | 16,931 | +0.02(+0.11%) |
Feb 22, 2019 | 19.00 | 19.00 | 18.88 | 18.88 | 22,427 | -0.10(-0.53%) |
Feb 21, 2019 | 19.06 | 19.06 | 18.97 | 18.98 | 13,288 | -0.07(-0.37%) |
Feb 20, 2019 | 18.93 | 19.05 | 18.93 | 19.05 | 36,747 | +0.10(+0.53%) |
Feb 19, 2019 | 19.02 | 19.02 | 18.95 | 18.95 | 15,552 | -0.02(-0.11%) |
Feb 15, 2019 | 18.97 | 18.97 | 18.97 | 0 | +0.10(+0.53%) | |
Feb 14, 2019 | 18.84 | 18.93 | 18.84 | 18.87 | 14,963 | +0.00(+0.00%) |
Feb 13, 2019 | 18.99 | 19.00 | 18.86 | 18.87 | 47,345 | -0.09(-0.47%) |
Feb 12, 2019 | 18.82 | 18.97 | 18.82 | 18.96 | 14,400 | +0.15(+0.80%) |
Feb 11, 2019 | 18.94 | 18.94 | 18.81 | 18.81 | 13,813 | -0.04(-0.21%) |
Feb 08, 2019 | 18.96 | 18.96 | 18.78 | 18.85 | 11,894 | -0.03(-0.16%) |
Feb 07, 2019 | 18.97 | 18.97 | 18.83 | 18.88 | 11,271 | -0.09(-0.47%) |
Feb 06, 2019 | 18.93 | 19.00 | 18.89 | 18.97 | 58,633 | +0.12(+0.64%) |
Feb 05, 2019 | 18.91 | 18.92 | 18.84 | 18.85 | 86,685 | +0.02(+0.11%) |
Feb 04, 2019 | 18.79 | 18.89 | 18.78 | 18.83 | 65,777 | +0.03(+0.16%) |