Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.56 | 19.57 | 19.56 | 19.57 | 251 | +0.10(+0.50%) |
Mar 28, 2019 | 19.50 | 19.50 | 19.47 | 19.47 | 254 | +0.01(+0.06%) |
Mar 27, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 16 | -0.03(-0.15%) |
Mar 26, 2019 | 19.52 | 19.52 | 19.44 | 19.49 | 1,400 | +0.10(+0.52%) |
Mar 25, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 17 | +0.02(+0.09%) |
Mar 22, 2019 | 19.46 | 19.46 | 19.37 | 19.37 | 755 | -0.41(-2.06%) |
Mar 21, 2019 | 19.64 | 19.78 | 19.64 | 19.78 | 1,960 | -0.00(-0.01%) |
Mar 20, 2019 | 19.67 | 19.78 | 19.66 | 19.78 | 6,500 | +0.02(+0.10%) |
Mar 19, 2019 | 19.85 | 19.88 | 19.76 | 19.76 | 2,758 | -0.01(-0.03%) |
Mar 18, 2019 | 19.66 | 19.78 | 19.66 | 19.77 | 7,589 | +0.22(+1.14%) |
Mar 15, 2019 | 19.54 | 19.59 | 19.51 | 19.55 | 4,153 | +0.22(+1.15%) |
Mar 14, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 341 | -0.05(-0.28%) |
Mar 13, 2019 | 19.30 | 19.38 | 19.30 | 19.38 | 3,439 | +0.17(+0.90%) |
Mar 12, 2019 | 19.24 | 19.24 | 19.21 | 19.21 | 4,390 | +0.02(+0.12%) |
Mar 11, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 68 | +0.22(+1.14%) |
Mar 08, 2019 | 18.91 | 18.97 | 18.91 | 18.97 | 631 | -0.12(-0.65%) |
Mar 07, 2019 | 19.13 | 19.13 | 19.09 | 19.09 | 350 | -0.39(-2.00%) |
Mar 06, 2019 | 19.51 | 19.51 | 19.47 | 19.48 | 605 | -0.05(-0.27%) |
Mar 05, 2019 | 19.48 | 19.57 | 19.48 | 19.54 | 950 | +0.06(+0.28%) |
Mar 04, 2019 | 19.55 | 19.55 | 19.46 | 19.48 | 324 | +0.01(+0.03%) |
Mar 01, 2019 | 19.43 | 19.48 | 19.43 | 19.47 | 4,423 | +0.14(+0.74%) |
Feb 28, 2019 | 19.40 | 19.40 | 19.32 | 19.33 | 5,936 | -0.11(-0.55%) |
Feb 27, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 3 | -0.14(-0.69%) |
Feb 26, 2019 | 19.51 | 19.62 | 19.51 | 19.57 | 3,232 | +0.10(+0.50%) |
Feb 25, 2019 | 19.49 | 19.49 | 19.48 | 19.48 | 264 | +0.10(+0.54%) |
Feb 22, 2019 | 19.38 | 19.38 | 19.36 | 19.37 | 1,390 | +0.14(+0.70%) |
Feb 21, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 1,128 | -0.05(-0.25%) |
Feb 20, 2019 | 19.32 | 19.32 | 19.28 | 19.28 | 1,898 | +0.04(+0.22%) |
Feb 19, 2019 | 19.23 | 19.24 | 19.23 | 19.24 | 506 | +0.12(+0.64%) |
Feb 15, 2019 | 19.05 | 19.22 | 19.05 | 19.12 | 5,813 | +0.16(+0.85%) |
Feb 14, 2019 | 18.90 | 18.96 | 18.90 | 18.96 | 128 | +0.02(+0.12%) |
Feb 13, 2019 | 18.99 | 18.99 | 18.93 | 18.93 | 135 | -0.01(-0.06%) |
Feb 12, 2019 | 18.95 | 18.97 | 18.94 | 18.94 | 14,507 | +0.21(+1.12%) |
Feb 11, 2019 | 18.73 | 18.75 | 18.73 | 18.73 | 3,404 | -0.04(-0.23%) |
Feb 08, 2019 | 18.79 | 18.79 | 18.78 | 18.78 | 126 | -0.06(-0.30%) |
Feb 07, 2019 | 18.90 | 18.93 | 18.81 | 18.83 | 7,213 | -0.19(-1.02%) |
Feb 06, 2019 | 19.09 | 19.09 | 19.03 | 19.03 | 381 | -0.10(-0.54%) |
Feb 05, 2019 | 19.03 | 19.14 | 19.03 | 19.13 | 1,917 | +0.18(+0.93%) |
Feb 04, 2019 | 18.86 | 18.96 | 18.86 | 18.95 | 1,613 | +0.06(+0.32%) |
Feb 01, 2019 | 18.90 | 18.97 | 18.89 | 18.89 | 10,362 | -0.02(-0.11%) |
Jan 31, 2019 | 18.86 | 18.93 | 18.86 | 18.91 | 13,533 | +0.08(+0.42%) |
Jan 30, 2019 | 18.69 | 18.83 | 18.68 | 18.83 | 1,139 | +0.27(+1.45%) |
Jan 29, 2019 | 18.56 | 18.59 | 18.56 | 18.56 | 25,844 | +0.09(+0.49%) |
Jan 28, 2019 | 18.45 | 18.47 | 18.43 | 18.47 | 544,035 | -0.10(-0.53%) |
Jan 25, 2019 | 18.56 | 18.64 | 18.56 | 18.57 | 9,604 | +0.23(+1.27%) |
Jan 24, 2019 | 18.30 | 18.34 | 18.30 | 18.34 | 1,518 | +0.13(+0.73%) |
Jan 23, 2019 | 18.18 | 18.21 | 18.14 | 18.21 | 11,755 | +0.08(+0.45%) |
Jan 22, 2019 | 18.23 | 18.23 | 18.12 | 18.12 | 2,511 | -0.25(-1.36%) |
Jan 18, 2019 | 18.33 | 18.38 | 18.33 | 18.37 | 4,928 | +0.22(+1.19%) |
Jan 17, 2019 | 18.18 | 18.18 | 18.16 | 18.16 | 255 | +0.06(+0.33%) |
Jan 16, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 257 | +0.12(+0.69%) |
Jan 15, 2019 | 17.91 | 17.99 | 17.91 | 17.98 | 5,936 | +0.11(+0.59%) |
Jan 14, 2019 | 17.89 | 17.89 | 17.87 | 17.87 | 1,273 | -0.07(-0.39%) |
Jan 11, 2019 | 17.92 | 17.94 | 17.92 | 17.94 | 252 | -0.14(-0.80%) |
Jan 10, 2019 | 17.95 | 18.08 | 17.95 | 18.08 | 2,155 | +0.10(+0.57%) |
Jan 09, 2019 | 17.95 | 17.98 | 17.93 | 17.98 | 25,317 | +0.27(+1.53%) |
Jan 08, 2019 | 17.68 | 17.71 | 17.68 | 17.71 | 3,122 | +0.08(+0.46%) |
Jan 07, 2019 | 17.54 | 17.68 | 17.54 | 17.63 | 4,294 | +0.09(+0.53%) |
Jan 04, 2019 | 17.23 | 17.54 | 17.23 | 17.54 | 11,879 | +0.50(+2.92%) |
Jan 03, 2019 | 17.09 | 17.09 | 16.99 | 17.04 | 1,506 | -0.13(-0.76%) |