Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.90 | 19.90 | 19.81 | 19.81 | 6,491 | -0.06(-0.30%) |
Apr 29, 2019 | 19.81 | 19.94 | 19.81 | 19.87 | 9,397 | +0.09(+0.46%) |
Apr 26, 2019 | 19.71 | 19.82 | 19.66 | 19.78 | 37,600 | +0.13(+0.66%) |
Apr 25, 2019 | 19.58 | 19.76 | 19.58 | 19.65 | 15,332 | +0.02(+0.10%) |
Apr 24, 2019 | 19.65 | 19.82 | 19.63 | 19.63 | 21,563 | -0.05(-0.27%) |
Apr 23, 2019 | 19.58 | 19.70 | 19.56 | 19.68 | 13,011 | +0.10(+0.53%) |
Apr 22, 2019 | 19.59 | 19.61 | 19.55 | 19.58 | 7,080 | +0.01(+0.05%) |
Apr 18, 2019 | 19.64 | 19.64 | 19.52 | 19.57 | 6,600 | -0.02(-0.13%) |
Apr 17, 2019 | 19.61 | 19.63 | 19.54 | 19.59 | 7,983 | -0.03(-0.13%) |
Apr 16, 2019 | 19.51 | 19.69 | 19.51 | 19.62 | 13,845 | +0.08(+0.40%) |
Apr 15, 2019 | 19.57 | 19.57 | 19.52 | 19.54 | 10,937 | -0.01(-0.07%) |
Apr 12, 2019 | 19.50 | 19.64 | 19.50 | 19.56 | 57,200 | +0.01(+0.05%) |
Apr 11, 2019 | 19.68 | 19.68 | 19.48 | 19.54 | 30,818 | -0.41(-2.06%) |
Apr 10, 2019 | 20.05 | 20.05 | 19.90 | 19.95 | 10,520 | +0.09(+0.45%) |
Apr 09, 2019 | 20.00 | 20.02 | 19.86 | 19.87 | 30,635 | -0.14(-0.72%) |
Apr 08, 2019 | 20.00 | 20.11 | 20.00 | 20.01 | 9,649 | -0.00(-0.02%) |
Apr 05, 2019 | 19.96 | 20.05 | 19.95 | 20.02 | 7,000 | +0.09(+0.43%) |
Apr 04, 2019 | 19.91 | 19.94 | 19.83 | 19.93 | 16,668 | +0.10(+0.53%) |
Apr 03, 2019 | 19.97 | 20.00 | 19.82 | 19.82 | 9,059 | -0.10(-0.50%) |
Apr 02, 2019 | 19.87 | 19.95 | 19.83 | 19.93 | 13,240 | +0.09(+0.45%) |
Apr 01, 2019 | 19.71 | 19.89 | 19.71 | 19.84 | 17,420 | +0.15(+0.75%) |
Mar 29, 2019 | 19.78 | 19.84 | 19.69 | 19.69 | 8,300 | -0.04(-0.23%) |
Mar 28, 2019 | 19.76 | 19.76 | 19.70 | 19.73 | 8,362 | +0.06(+0.32%) |
Mar 27, 2019 | 19.52 | 19.73 | 19.52 | 19.67 | 5,690 | +0.03(+0.15%) |
Mar 26, 2019 | 19.55 | 19.66 | 19.55 | 19.64 | 14,073 | +0.08(+0.40%) |
Mar 25, 2019 | 19.72 | 19.72 | 19.48 | 19.56 | 21,533 | -0.03(-0.17%) |
Mar 22, 2019 | 19.50 | 19.67 | 19.50 | 19.59 | 33,400 | -0.07(-0.33%) |
Mar 21, 2019 | 19.57 | 19.75 | 19.57 | 19.66 | 18,715 | +0.04(+0.20%) |
Mar 20, 2019 | 19.62 | 19.70 | 19.50 | 19.62 | 10,413 | -0.12(-0.61%) |
Mar 19, 2019 | 19.90 | 19.92 | 19.74 | 19.74 | 21,761 | -0.08(-0.40%) |
Mar 18, 2019 | 19.70 | 19.82 | 19.70 | 19.82 | 11,095 | +0.08(+0.42%) |
Mar 15, 2019 | 19.77 | 19.80 | 19.69 | 19.74 | 15,200 | -0.03(-0.17%) |
Mar 14, 2019 | 19.75 | 19.80 | 19.70 | 19.77 | 5,706 | +0.08(+0.42%) |
Mar 13, 2019 | 19.53 | 19.75 | 19.53 | 19.69 | 10,967 | +0.04(+0.19%) |
Mar 12, 2019 | 19.70 | 19.75 | 19.63 | 19.65 | 18,219 | -0.08(-0.42%) |
Mar 11, 2019 | 19.65 | 19.76 | 19.61 | 19.73 | 7,982 | +0.17(+0.89%) |
Mar 08, 2019 | 19.47 | 19.65 | 19.47 | 19.56 | 6,500 | +0.06(+0.33%) |
Mar 07, 2019 | 19.46 | 19.51 | 19.45 | 19.50 | 6,565 | -0.04(-0.22%) |
Mar 06, 2019 | 19.63 | 19.63 | 19.54 | 19.54 | 2,115 | -0.09(-0.47%) |
Mar 05, 2019 | 19.61 | 19.63 | 19.58 | 19.63 | 5,396 | -0.18(-0.91%) |
Mar 04, 2019 | 19.74 | 19.81 | 19.72 | 19.81 | 75,452 | +0.08(+0.43%) |
Mar 01, 2019 | 20.01 | 20.01 | 19.70 | 19.73 | 13,200 | -0.14(-0.73%) |
Feb 28, 2019 | 20.12 | 20.12 | 19.82 | 19.87 | 15,895 | -0.12(-0.63%) |
Feb 27, 2019 | 20.05 | 20.05 | 19.98 | 20.00 | 11,130 | -0.10(-0.48%) |
Feb 26, 2019 | 20.09 | 20.10 | 19.97 | 20.09 | 9,386 | -0.08(-0.39%) |
Feb 25, 2019 | 20.22 | 20.22 | 19.98 | 20.17 | 11,845 | -0.05(-0.27%) |
Feb 22, 2019 | 19.69 | 20.23 | 19.69 | 20.23 | 22,700 | +0.38(+1.89%) |
Feb 21, 2019 | 19.73 | 19.91 | 19.73 | 19.85 | 21,983 | +0.10(+0.51%) |
Feb 20, 2019 | 19.60 | 19.79 | 19.60 | 19.75 | 7,710 | +0.17(+0.87%) |
Feb 19, 2019 | 19.54 | 19.66 | 19.54 | 19.58 | 8,879 | +0.00(+0.03%) |
Feb 15, 2019 | 19.50 | 19.59 | 19.50 | 19.57 | 3,400 | +0.12(+0.60%) |
Feb 14, 2019 | 19.49 | 19.52 | 19.41 | 19.46 | 30,297 | -0.01(-0.03%) |
Feb 13, 2019 | 19.54 | 19.62 | 19.38 | 19.46 | 15,851 | +0.06(+0.32%) |
Feb 12, 2019 | 19.41 | 19.47 | 19.40 | 19.40 | 23,493 | +0.08(+0.43%) |
Feb 11, 2019 | 19.35 | 19.45 | 19.30 | 19.32 | 14,119 | +0.02(+0.08%) |
Feb 08, 2019 | 19.21 | 19.35 | 19.20 | 19.30 | 15,300 | -0.04(-0.21%) |
Feb 07, 2019 | 19.88 | 19.88 | 19.23 | 19.34 | 40,080 | -0.20(-1.00%) |
Feb 06, 2019 | 19.58 | 19.61 | 19.51 | 19.54 | 8,426 | -0.04(-0.20%) |
Feb 05, 2019 | 19.45 | 19.60 | 19.45 | 19.58 | 41,859 | +0.14(+0.74%) |
Feb 04, 2019 | 19.28 | 19.48 | 19.28 | 19.43 | 17,921 | +0.10(+0.53%) |