Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.40 | 18.45 | 18.40 | 18.45 | 671 | +0.22(+1.22%) |
Apr 29, 2019 | 18.57 | 19.24 | 18.08 | 18.23 | 9,138 | -0.45(-2.40%) |
Apr 26, 2019 | 18.37 | 18.68 | 18.37 | 18.68 | 5,725 | +0.41(+2.23%) |
Apr 25, 2019 | 18.48 | 18.48 | 18.17 | 18.27 | 8,390 | -0.02(-0.12%) |
Apr 24, 2019 | 18.13 | 18.41 | 17.99 | 18.29 | 5,149 | +0.22(+1.22%) |
Apr 23, 2019 | 18.04 | 18.08 | 17.95 | 18.07 | 4,362 | +0.06(+0.34%) |
Apr 22, 2019 | 18.47 | 18.55 | 17.87 | 18.01 | 16,934 | -0.51(-2.73%) |
Apr 18, 2019 | 18.66 | 18.66 | 18.51 | 18.51 | 1,296 | -0.16(-0.87%) |
Apr 17, 2019 | 18.70 | 18.83 | 18.51 | 18.68 | 4,365 | -0.09(-0.49%) |
Apr 16, 2019 | 18.80 | 18.84 | 18.70 | 18.77 | 4,125 | -0.24(-1.24%) |
Apr 15, 2019 | 18.90 | 19.07 | 18.80 | 19.00 | 12,288 | -0.16(-0.82%) |
Apr 12, 2019 | 19.37 | 19.53 | 19.16 | 19.16 | 4,645 | -0.12(-0.62%) |
Apr 11, 2019 | 19.40 | 19.55 | 19.27 | 19.28 | 2,702 | -0.56(-2.80%) |
Apr 10, 2019 | 19.93 | 19.93 | 19.69 | 19.84 | 3,966 | -0.05(-0.23%) |
Apr 09, 2019 | 19.90 | 19.96 | 19.81 | 19.88 | 2,533 | +0.12(+0.61%) |
Apr 08, 2019 | 19.69 | 19.99 | 19.58 | 19.76 | 3,028 | +0.26(+1.35%) |
Apr 05, 2019 | 19.47 | 19.53 | 19.44 | 19.50 | 4,429 | -0.02(-0.12%) |
Apr 04, 2019 | 19.05 | 19.52 | 18.87 | 19.52 | 8,690 | +0.45(+2.38%) |
Apr 03, 2019 | 19.06 | 19.29 | 19.06 | 19.07 | 8,541 | -0.11(-0.56%) |
Apr 02, 2019 | 19.17 | 19.30 | 19.01 | 19.18 | 6,169 | +0.11(+0.56%) |
Apr 01, 2019 | 19.76 | 19.76 | 19.07 | 19.07 | 8,831 | -0.51(-2.61%) |
Mar 29, 2019 | 19.95 | 19.95 | 19.58 | 19.58 | 5,833 | -0.14(-0.69%) |
Mar 28, 2019 | 20.26 | 20.26 | 19.72 | 19.72 | 18,222 | -0.76(-3.73%) |
Mar 27, 2019 | 20.69 | 20.74 | 20.48 | 20.48 | 5,134 | -0.22(-1.05%) |
Mar 26, 2019 | 20.69 | 20.86 | 20.57 | 20.70 | 10,598 | +0.02(+0.11%) |
Mar 25, 2019 | 20.50 | 20.74 | 20.15 | 20.68 | 23,306 | +0.43(+2.13%) |
Mar 22, 2019 | 20.11 | 20.36 | 20.08 | 20.24 | 5,401 | -0.35(-1.71%) |
Mar 21, 2019 | 20.65 | 20.74 | 20.28 | 20.60 | 3,568 | -0.09(-0.45%) |
Mar 20, 2019 | 20.27 | 20.83 | 20.14 | 20.69 | 10,194 | +0.43(+2.13%) |
Mar 19, 2019 | 20.33 | 20.44 | 20.26 | 20.26 | 3,572 | +0.11(+0.56%) |
Mar 18, 2019 | 20.29 | 20.29 | 20.14 | 20.14 | 2,994 | -0.08(-0.40%) |
Mar 15, 2019 | 20.57 | 20.58 | 20.11 | 20.22 | 4,537 | -0.21(-1.03%) |
Mar 14, 2019 | 20.47 | 20.47 | 20.25 | 20.43 | 3,961 | -0.33(-1.58%) |
Mar 13, 2019 | 20.71 | 20.99 | 20.54 | 20.76 | 3,075 | +0.15(+0.72%) |
Mar 12, 2019 | 20.30 | 20.66 | 20.20 | 20.61 | 4,106 | +0.25(+1.23%) |
Mar 11, 2019 | 20.31 | 20.36 | 20.04 | 20.36 | 4,450 | +0.18(+0.87%) |
Mar 08, 2019 | 19.94 | 20.35 | 19.92 | 20.19 | 5,401 | +0.59(+3.02%) |
Mar 07, 2019 | 19.59 | 19.62 | 19.44 | 19.60 | 10,088 | +0.16(+0.81%) |
Mar 06, 2019 | 19.67 | 19.77 | 19.44 | 19.44 | 4,172 | -0.24(-1.20%) |
Mar 05, 2019 | 19.86 | 19.94 | 19.60 | 19.67 | 3,310 | +0.02(+0.11%) |
Mar 04, 2019 | 19.60 | 19.80 | 19.31 | 19.65 | 20,347 | -0.06(-0.28%) |
Mar 01, 2019 | 20.14 | 20.33 | 19.71 | 19.71 | 10,478 | -0.60(-2.96%) |
Feb 28, 2019 | 20.37 | 20.40 | 20.15 | 20.31 | 5,414 | -0.15(-0.72%) |
Feb 27, 2019 | 20.78 | 20.78 | 20.36 | 20.46 | 16,157 | -0.48(-2.30%) |
Feb 26, 2019 | 20.97 | 20.97 | 20.74 | 20.94 | 6,493 | +0.14(+0.67%) |
Feb 25, 2019 | 21.08 | 21.16 | 20.79 | 20.80 | 19,962 | -0.65(-3.02%) |
Feb 22, 2019 | 21.15 | 21.45 | 21.15 | 21.45 | 10,370 | +0.43(+2.03%) |
Feb 21, 2019 | 20.86 | 21.02 | 20.74 | 21.02 | 4,336 | -0.13(-0.61%) |
Feb 20, 2019 | 21.24 | 21.48 | 21.00 | 21.15 | 23,809 | +0.14(+0.66%) |
Feb 19, 2019 | 20.46 | 21.13 | 20.46 | 21.01 | 21,842 | +0.65(+3.18%) |
Feb 15, 2019 | 20.29 | 20.36 | 20.17 | 20.36 | 9,182 | +0.35(+1.76%) |
Feb 14, 2019 | 19.92 | 20.13 | 19.92 | 20.01 | 4,177 | +0.06(+0.32%) |
Feb 13, 2019 | 19.89 | 20.13 | 19.89 | 19.95 | 2,789 | +0.17(+0.85%) |
Feb 12, 2019 | 20.09 | 20.21 | 19.58 | 19.78 | 18,400 | -0.08(-0.42%) |
Feb 11, 2019 | 19.87 | 20.15 | 19.83 | 19.87 | 3,985 | -0.09(-0.46%) |
Feb 08, 2019 | 19.84 | 20.11 | 19.74 | 19.96 | 8,210 | +0.09(+0.46%) |
Feb 07, 2019 | 20.04 | 20.19 | 19.84 | 19.87 | 7,620 | -0.35(-1.73%) |
Feb 06, 2019 | 20.22 | 20.64 | 20.22 | 20.22 | 19,937 | -0.06(-0.32%) |
Feb 05, 2019 | 20.31 | 20.36 | 20.13 | 20.28 | 17,264 | -0.08(-0.41%) |
Feb 04, 2019 | 20.34 | 20.83 | 20.17 | 20.36 | 8,890 | -0.06(-0.27%) |