Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.32 | 19.34 | 19.29 | 19.30 | 27,891 | -0.02(-0.09%) |
Apr 29, 2019 | 19.41 | 19.41 | 19.29 | 19.31 | 10,773 | +0.01(+0.07%) |
Apr 26, 2019 | 19.26 | 19.32 | 19.26 | 19.30 | 9,415 | +0.01(+0.05%) |
Apr 25, 2019 | 19.26 | 19.30 | 19.26 | 19.29 | 8,188 | -0.00(-0.01%) |
Apr 24, 2019 | 19.28 | 19.31 | 19.28 | 19.29 | 21,538 | -0.01(-0.06%) |
Apr 23, 2019 | 19.28 | 19.32 | 19.28 | 19.31 | 18,768 | +0.00(+0.02%) |
Apr 22, 2019 | 19.28 | 19.31 | 19.28 | 19.30 | 15,632 | +0.02(+0.13%) |
Apr 18, 2019 | 19.27 | 19.30 | 19.27 | 19.28 | 17,634 | -0.02(-0.09%) |
Apr 17, 2019 | 19.27 | 19.32 | 19.27 | 19.30 | 46,712 | +0.02(+0.09%) |
Apr 16, 2019 | 19.26 | 19.32 | 19.26 | 19.28 | 13,784 | -0.02(-0.11%) |
Apr 15, 2019 | 19.27 | 19.30 | 19.25 | 19.30 | 18,697 | -0.01(-0.03%) |
Apr 12, 2019 | 19.24 | 19.36 | 19.24 | 19.31 | 26,823 | +0.04(+0.21%) |
Apr 11, 2019 | 19.28 | 19.33 | 19.27 | 19.27 | 10,073 | +0.00(+0.01%) |
Apr 10, 2019 | 19.23 | 19.30 | 19.23 | 19.26 | 8,196 | +0.02(+0.09%) |
Apr 09, 2019 | 19.22 | 19.25 | 19.22 | 19.25 | 11,529 | -0.02(-0.10%) |
Apr 08, 2019 | 19.32 | 19.34 | 19.24 | 19.27 | 22,891 | -0.02(-0.10%) |
Apr 05, 2019 | 19.26 | 19.33 | 19.23 | 19.29 | 20,366 | +0.05(+0.27%) |
Apr 04, 2019 | 19.29 | 19.30 | 19.21 | 19.23 | 16,948 | -0.02(-0.10%) |
Apr 03, 2019 | 19.27 | 19.30 | 19.21 | 19.25 | 48,967 | +0.04(+0.19%) |
Apr 02, 2019 | 19.21 | 19.27 | 19.19 | 19.22 | 41,281 | -0.00(-0.02%) |
Apr 01, 2019 | 19.22 | 19.23 | 19.19 | 19.22 | 11,499 | -0.01(-0.06%) |
Mar 29, 2019 | 19.31 | 19.31 | 19.17 | 19.23 | 22,353 | +0.04(+0.22%) |
Mar 28, 2019 | 19.20 | 19.21 | 19.17 | 19.19 | 19,486 | -0.02(-0.11%) |
Mar 27, 2019 | 19.19 | 19.21 | 19.17 | 19.21 | 42,440 | +0.03(+0.18%) |
Mar 26, 2019 | 19.17 | 19.22 | 19.15 | 19.18 | 10,478 | -0.00(-0.02%) |
Mar 25, 2019 | 19.23 | 19.23 | 19.15 | 19.18 | 17,595 | +0.03(+0.18%) |
Mar 22, 2019 | 19.19 | 19.23 | 19.15 | 19.15 | 41,573 | -0.05(-0.24%) |
Mar 21, 2019 | 19.17 | 19.22 | 19.15 | 19.20 | 28,690 | +0.00(+0.00%) |
Mar 20, 2019 | 19.16 | 19.19 | 19.15 | 19.19 | 6,502 | -0.01(-0.05%) |
Mar 19, 2019 | 19.16 | 19.20 | 19.15 | 19.20 | 18,297 | -0.02(-0.09%) |
Mar 18, 2019 | 19.20 | 19.22 | 19.16 | 19.22 | 6,918 | +0.04(+0.21%) |
Mar 15, 2019 | 19.15 | 19.21 | 19.15 | 19.18 | 6,223 | +0.04(+0.19%) |
Mar 14, 2019 | 19.16 | 19.21 | 19.15 | 19.15 | 3,885 | -0.06(-0.33%) |
Mar 13, 2019 | 19.16 | 19.21 | 19.11 | 19.21 | 9,716 | +0.06(+0.34%) |
Mar 12, 2019 | 19.16 | 19.16 | 19.14 | 19.14 | 3,388 | +0.01(+0.07%) |
Mar 11, 2019 | 19.14 | 19.15 | 19.13 | 19.13 | 7,386 | +0.01(+0.05%) |
Mar 08, 2019 | 19.15 | 19.18 | 19.12 | 19.12 | 6,472 | -0.03(-0.16%) |
Mar 07, 2019 | 19.16 | 19.21 | 19.11 | 19.15 | 29,046 | +0.04(+0.23%) |
Mar 06, 2019 | 19.21 | 19.21 | 19.11 | 19.11 | 15,496 | -0.02(-0.10%) |
Mar 05, 2019 | 19.14 | 19.21 | 19.13 | 19.13 | 27,517 | -0.05(-0.28%) |
Mar 04, 2019 | 19.18 | 19.20 | 19.16 | 19.18 | 26,629 | -0.04(-0.23%) |
Mar 01, 2019 | 19.12 | 19.23 | 19.09 | 19.23 | 24,396 | +0.08(+0.40%) |
Feb 28, 2019 | 19.13 | 19.16 | 19.12 | 19.15 | 10,510 | +0.03(+0.14%) |
Feb 27, 2019 | 19.12 | 19.16 | 19.12 | 19.12 | 26,420 | -0.01(-0.06%) |
Feb 26, 2019 | 19.12 | 19.16 | 19.12 | 19.13 | 37,403 | -0.03(-0.17%) |
Feb 25, 2019 | 19.15 | 19.17 | 19.12 | 19.17 | 4,368 | +0.06(+0.32%) |
Feb 22, 2019 | 19.13 | 19.17 | 19.09 | 19.11 | 53,273 | -0.00(-0.01%) |
Feb 21, 2019 | 19.11 | 19.15 | 19.09 | 19.11 | 121,784 | -0.01(-0.07%) |
Feb 20, 2019 | 19.08 | 19.12 | 19.08 | 19.12 | 4,560 | +0.04(+0.22%) |
Feb 19, 2019 | 19.08 | 19.08 | 19.08 | 19.08 | 1,478 | +0.02(+0.09%) |
Feb 15, 2019 | 19.12 | 19.15 | 19.05 | 19.06 | 8,234 | -0.02(-0.09%) |
Feb 14, 2019 | 19.07 | 19.12 | 19.04 | 19.08 | 44,029 | -0.07(-0.37%) |
Feb 13, 2019 | 19.13 | 19.15 | 19.07 | 19.15 | 52,950 | +0.09(+0.46%) |
Feb 12, 2019 | 19.14 | 19.14 | 19.06 | 19.06 | 8,585 | -0.01(-0.06%) |
Feb 11, 2019 | 19.13 | 19.13 | 19.06 | 19.07 | 34,433 | +0.02(+0.10%) |
Feb 08, 2019 | 19.13 | 19.13 | 19.05 | 19.05 | 7,984 | -0.01(-0.04%) |
Feb 07, 2019 | 19.06 | 19.13 | 19.06 | 19.06 | 8,241 | -0.00(-0.02%) |
Feb 06, 2019 | 19.12 | 19.14 | 19.06 | 19.06 | 57,975 | -0.02(-0.13%) |
Feb 05, 2019 | 19.10 | 19.10 | 19.02 | 19.09 | 16,435 | +0.02(+0.13%) |
Feb 04, 2019 | 19.08 | 19.08 | 19.02 | 19.06 | 10,726 | +0.07(+0.38%) |