Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.56 | 18.58 | 18.52 | 18.58 | 1,861 | +0.01(+0.05%) |
Apr 29, 2019 | 18.59 | 18.59 | 18.51 | 18.57 | 3,506 | +0.02(+0.11%) |
Apr 26, 2019 | 18.55 | 18.55 | 18.50 | 18.55 | 3,774 | +0.03(+0.16%) |
Apr 25, 2019 | 18.51 | 18.52 | 18.51 | 18.52 | 1,307 | +0.00(+0.00%) |
Apr 24, 2019 | 18.50 | 18.52 | 18.42 | 18.52 | 3,511 | -0.03(-0.16%) |
Apr 23, 2019 | 18.50 | 18.56 | 18.50 | 18.55 | 14,737 | +0.07(+0.38%) |
Apr 22, 2019 | 18.48 | 18.55 | 18.48 | 18.48 | 3,251 | -0.02(-0.11%) |
Apr 18, 2019 | 18.50 | 18.50 | 18.50 | 0 | -0.02(-0.11%) | |
Apr 17, 2019 | 18.63 | 18.63 | 18.52 | 18.52 | 7,239 | -0.07(-0.38%) |
Apr 16, 2019 | 18.62 | 18.62 | 18.57 | 18.59 | 3,956 | +0.05(+0.27%) |
Apr 15, 2019 | 18.61 | 18.61 | 18.54 | 18.54 | 1,263 | +0.01(+0.05%) |
Apr 12, 2019 | 18.55 | 18.57 | 18.53 | 18.53 | 1,645 | +0.02(+0.11%) |
Apr 11, 2019 | 18.54 | 18.54 | 18.49 | 18.51 | 5,816 | +0.04(+0.22%) |
Apr 10, 2019 | 18.51 | 18.51 | 18.47 | 18.47 | 4,241 | -0.05(-0.27%) |
Apr 09, 2019 | 18.47 | 18.52 | 18.43 | 18.52 | 4,226 | +0.05(+0.27%) |
Apr 08, 2019 | 18.52 | 18.52 | 18.44 | 18.47 | 4,293 | +0.01(+0.05%) |
Apr 05, 2019 | 18.46 | 18.50 | 18.44 | 18.46 | 10,507 | +0.00(+0.00%) |
Apr 04, 2019 | 18.48 | 18.48 | 18.44 | 18.46 | 4,820 | +0.03(+0.16%) |
Apr 03, 2019 | 18.45 | 18.45 | 18.42 | 18.43 | 6,036 | -0.02(-0.11%) |
Apr 02, 2019 | 18.40 | 18.45 | 18.40 | 18.45 | 3,213 | +0.01(+0.05%) |
Apr 01, 2019 | 18.36 | 18.45 | 18.36 | 18.44 | 4,840 | +0.10(+0.55%) |
Mar 29, 2019 | 18.35 | 18.36 | 18.30 | 18.34 | 5,221 | -0.03(-0.16%) |
Mar 28, 2019 | 18.33 | 18.37 | 18.32 | 18.37 | 3,838 | +0.04(+0.22%) |
Mar 27, 2019 | 18.33 | 18.33 | 18.26 | 18.33 | 3,331 | +0.09(+0.49%) |
Mar 26, 2019 | 18.33 | 18.33 | 18.24 | 18.24 | 8,073 | -0.09(-0.49%) |
Mar 25, 2019 | 18.34 | 18.34 | 18.20 | 18.33 | 18,820 | -0.08(-0.43%) |
Mar 22, 2019 | 18.42 | 18.43 | 18.41 | 18.41 | 22,177 | -0.05(-0.27%) |
Mar 21, 2019 | 18.38 | 18.46 | 18.36 | 18.46 | 13,117 | +0.07(+0.38%) |
Mar 20, 2019 | 18.36 | 18.40 | 18.30 | 18.39 | 2,206 | +0.09(+0.49%) |
Mar 19, 2019 | 18.41 | 18.41 | 18.30 | 18.30 | 2,147 | +0.01(+0.05%) |
Mar 18, 2019 | 18.38 | 18.38 | 18.28 | 18.29 | 6,891 | -0.07(-0.38%) |
Mar 15, 2019 | 18.35 | 18.36 | 18.33 | 18.36 | 4,754 | +0.01(+0.05%) |
Mar 14, 2019 | 18.33 | 18.35 | 18.33 | 18.35 | 2,075 | +0.02(+0.11%) |
Mar 13, 2019 | 18.26 | 18.36 | 18.26 | 18.33 | 6,527 | +0.11(+0.60%) |
Mar 12, 2019 | 18.24 | 18.28 | 18.22 | 18.22 | 4,803 | +0.02(+0.11%) |
Mar 11, 2019 | 18.26 | 18.26 | 18.18 | 18.20 | 4,554 | +0.04(+0.22%) |
Mar 08, 2019 | 18.26 | 18.26 | 18.16 | 18.16 | 4,484 | -0.10(-0.55%) |
Mar 07, 2019 | 18.25 | 18.26 | 18.24 | 18.26 | 5,626 | +0.01(+0.05%) |
Mar 06, 2019 | 18.24 | 18.28 | 18.24 | 18.25 | 2,613 | -0.07(-0.38%) |
Mar 05, 2019 | 18.33 | 18.33 | 18.28 | 18.32 | 6,801 | +0.10(+0.55%) |
Mar 04, 2019 | 18.25 | 18.27 | 18.22 | 18.22 | 4,550 | -0.12(-0.65%) |
Mar 01, 2019 | 18.31 | 18.34 | 18.25 | 18.34 | 4,222 | +0.05(+0.27%) |
Feb 28, 2019 | 18.21 | 18.29 | 18.21 | 18.29 | 3,721 | +0.09(+0.49%) |
Feb 27, 2019 | 18.23 | 18.23 | 18.20 | 18.20 | 2,071 | -0.09(-0.49%) |
Feb 26, 2019 | 18.29 | 18.29 | 18.23 | 18.29 | 4,910 | +0.01(+0.05%) |
Feb 25, 2019 | 18.27 | 18.28 | 18.23 | 18.28 | 1,375 | +0.03(+0.16%) |
Feb 22, 2019 | 18.25 | 18.25 | 18.21 | 18.25 | 3,783 | -0.03(-0.16%) |
Feb 21, 2019 | 18.25 | 18.30 | 18.23 | 18.28 | 1,326 | +0.05(+0.27%) |
Feb 20, 2019 | 18.31 | 18.32 | 18.22 | 18.23 | 3,268 | -0.08(-0.44%) |
Feb 19, 2019 | 18.23 | 18.31 | 18.22 | 18.31 | 5,304 | +0.00(+0.00%) |
Feb 15, 2019 | 18.31 | 18.31 | 18.31 | 0 | +0.07(+0.38%) | |
Feb 14, 2019 | 18.13 | 18.24 | 18.13 | 18.24 | 2,410 | -0.02(-0.11%) |
Feb 13, 2019 | 18.12 | 18.26 | 18.12 | 18.26 | 11,724 | +0.06(+0.33%) |
Feb 12, 2019 | 18.21 | 18.22 | 18.18 | 18.20 | 4,057 | +0.12(+0.66%) |
Feb 11, 2019 | 18.05 | 18.19 | 18.05 | 18.08 | 9,195 | +0.02(+0.11%) |
Feb 08, 2019 | 18.08 | 18.12 | 18.06 | 18.06 | 2,971 | -0.02(-0.11%) |
Feb 07, 2019 | 18.24 | 18.24 | 18.08 | 18.08 | 4,052 | -0.09(-0.50%) |
Feb 06, 2019 | 18.17 | 18.25 | 18.16 | 18.17 | 5,323 | +0.01(+0.06%) |
Feb 05, 2019 | 18.07 | 18.24 | 18.07 | 18.16 | 1,661 | +0.02(+0.11%) |
Feb 04, 2019 | 18.14 | 18.19 | 17.98 | 18.14 | 5,729 | -0.02(-0.11%) |