Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.01 | 20.06 | 19.98 | 20.04 | 2,470 | -0.01(-0.03%) |
Apr 29, 2019 | 20.01 | 20.05 | 20.00 | 20.05 | 329 | +0.09(+0.45%) |
Apr 26, 2019 | 19.93 | 19.96 | 19.93 | 19.96 | 1,510 | +0.06(+0.30%) |
Apr 25, 2019 | 19.89 | 19.90 | 19.88 | 19.90 | 2,517 | -0.12(-0.59%) |
Apr 24, 2019 | 20.06 | 20.07 | 20.02 | 20.02 | 1,611 | -0.18(-0.87%) |
Apr 23, 2019 | 20.17 | 20.21 | 20.14 | 20.19 | 19,762 | -0.07(-0.37%) |
Apr 22, 2019 | 20.20 | 20.27 | 20.20 | 20.27 | 4,970 | -0.04(-0.22%) |
Apr 18, 2019 | 20.33 | 20.35 | 20.31 | 20.31 | 4,153 | -0.04(-0.18%) |
Apr 17, 2019 | 20.39 | 20.39 | 20.35 | 20.35 | 875 | +0.07(+0.34%) |
Apr 16, 2019 | 20.27 | 20.28 | 20.27 | 20.28 | 367 | +0.03(+0.14%) |
Apr 15, 2019 | 20.29 | 20.29 | 20.24 | 20.25 | 2,156 | -0.00(-0.02%) |
Apr 12, 2019 | 20.24 | 20.26 | 20.24 | 20.26 | 251 | +0.15(+0.77%) |
Apr 11, 2019 | 20.10 | 20.10 | 20.06 | 20.10 | 1,468 | -0.11(-0.53%) |
Apr 10, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 1 | +0.05(+0.26%) |
Apr 09, 2019 | 20.16 | 20.16 | 20.16 | 20.16 | 186 | -0.06(-0.32%) |
Apr 08, 2019 | 20.19 | 20.22 | 20.19 | 20.22 | 872 | +0.00(+0.01%) |
Apr 05, 2019 | 20.21 | 20.22 | 20.21 | 20.22 | 1,384 | +0.05(+0.25%) |
Apr 04, 2019 | 20.15 | 20.17 | 20.14 | 20.17 | 22,663 | +0.05(+0.27%) |
Apr 03, 2019 | 20.20 | 20.20 | 20.11 | 20.11 | 2,004 | +0.17(+0.85%) |
Apr 02, 2019 | 19.91 | 19.94 | 19.90 | 19.94 | 1,261 | +0.06(+0.31%) |
Apr 01, 2019 | 19.79 | 19.89 | 19.79 | 19.88 | 1,466 | +0.31(+1.58%) |
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%) |