Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.29 | 19.29 | 19.25 | 19.28 | 96,088 | +0.02(+0.09%) |
Apr 29, 2019 | 19.26 | 19.29 | 19.26 | 19.27 | 79,719 | +0.04(+0.22%) |
Apr 26, 2019 | 19.22 | 19.25 | 19.22 | 19.22 | 86,375 | +0.02(+0.09%) |
Apr 25, 2019 | 19.13 | 19.25 | 19.13 | 19.21 | 84,802 | +0.01(+0.04%) |
Apr 24, 2019 | 19.12 | 19.21 | 19.10 | 19.20 | 176,719 | +0.13(+0.67%) |
Apr 23, 2019 | 19.04 | 19.09 | 19.01 | 19.07 | 236,279 | +0.02(+0.09%) |
Apr 22, 2019 | 19.11 | 19.11 | 19.02 | 19.05 | 232,325 | -0.03(-0.18%) |
Apr 18, 2019 | 19.02 | 19.16 | 19.02 | 19.09 | 97,947 | +0.00(+0.00%) |
Apr 17, 2019 | 18.98 | 19.10 | 18.98 | 19.09 | 74,807 | +0.10(+0.54%) |
Apr 16, 2019 | 19.10 | 19.10 | 18.95 | 18.98 | 169,565 | -0.11(-0.58%) |
Apr 15, 2019 | 19.11 | 19.11 | 19.03 | 19.10 | 72,755 | +0.04(+0.22%) |
Apr 12, 2019 | 19.05 | 19.10 | 18.99 | 19.05 | 81,934 | -0.02(-0.12%) |
Apr 11, 2019 | 19.00 | 19.10 | 19.00 | 19.08 | 114,426 | +0.09(+0.45%) |
Apr 10, 2019 | 19.06 | 19.08 | 18.99 | 18.99 | 73,444 | -0.09(-0.45%) |
Apr 09, 2019 | 19.05 | 19.08 | 18.98 | 19.08 | 99,600 | +0.08(+0.40%) |
Apr 08, 2019 | 18.93 | 19.01 | 18.90 | 19.00 | 117,854 | +0.06(+0.32%) |
Apr 05, 2019 | 18.93 | 18.97 | 18.91 | 18.94 | 129,047 | -0.01(-0.05%) |
Apr 04, 2019 | 19.09 | 19.09 | 18.90 | 18.95 | 74,092 | -0.05(-0.27%) |
Apr 03, 2019 | 18.91 | 19.03 | 18.89 | 19.00 | 141,713 | +0.05(+0.27%) |
Apr 02, 2019 | 18.96 | 19.05 | 18.93 | 18.95 | 94,963 | -0.02(-0.09%) |
Apr 01, 2019 | 19.01 | 19.03 | 18.96 | 18.97 | 92,068 | -0.01(-0.05%) |
Mar 29, 2019 | 19.02 | 19.03 | 18.97 | 18.97 | 102,675 | -0.02(-0.09%) |
Mar 28, 2019 | 19.05 | 19.09 | 18.99 | 18.99 | 74,142 | -0.07(-0.36%) |
Mar 27, 2019 | 18.98 | 19.06 | 18.98 | 19.06 | 161,372 | +0.08(+0.40%) |
Mar 26, 2019 | 18.94 | 19.00 | 18.94 | 18.98 | 197,940 | +0.03(+0.14%) |
Mar 25, 2019 | 18.97 | 19.00 | 18.95 | 18.96 | 75,597 | -0.01(-0.04%) |
Mar 22, 2019 | 18.92 | 18.97 | 18.88 | 18.97 | 139,478 | +0.14(+0.77%) |
Mar 21, 2019 | 18.82 | 18.91 | 18.80 | 18.82 | 155,082 | +0.05(+0.27%) |
Mar 20, 2019 | 18.64 | 18.77 | 18.64 | 18.77 | 179,797 | +0.13(+0.69%) |
Mar 19, 2019 | 18.55 | 18.64 | 18.55 | 18.64 | 111,431 | +0.10(+0.55%) |
Mar 18, 2019 | 18.73 | 18.73 | 18.54 | 18.54 | 87,317 | -0.15(-0.78%) |
Mar 15, 2019 | 18.82 | 18.85 | 18.59 | 18.68 | 141,705 | -0.14(-0.73%) |
Mar 14, 2019 | 18.82 | 18.87 | 18.81 | 18.82 | 56,696 | -0.04(-0.22%) |
Mar 13, 2019 | 18.87 | 18.93 | 18.79 | 18.86 | 92,871 | +0.04(+0.23%) |
Mar 12, 2019 | 18.91 | 18.97 | 18.81 | 18.82 | 95,222 | -0.11(-0.58%) |
Mar 11, 2019 | 18.79 | 18.96 | 18.79 | 18.93 | 73,442 | +0.10(+0.54%) |
Mar 08, 2019 | 18.86 | 18.86 | 18.79 | 18.83 | 68,760 | -0.02(-0.09%) |
Mar 07, 2019 | 18.74 | 18.84 | 18.74 | 18.84 | 78,582 | +0.10(+0.54%) |
Mar 06, 2019 | 18.77 | 18.80 | 18.73 | 18.74 | 157,946 | -0.03(-0.14%) |
Mar 05, 2019 | 18.75 | 18.79 | 18.73 | 18.77 | 184,919 | +0.00(+0.00%) |
Mar 04, 2019 | 18.76 | 18.79 | 18.75 | 18.77 | 114,145 | +0.02(+0.09%) |
Mar 01, 2019 | 18.78 | 18.79 | 18.72 | 18.75 | 94,149 | -0.01(-0.05%) |
Feb 28, 2019 | 18.72 | 18.77 | 18.70 | 18.76 | 112,145 | +0.06(+0.32%) |
Feb 27, 2019 | 18.68 | 18.71 | 18.67 | 18.70 | 89,454 | +0.03(+0.18%) |
Feb 26, 2019 | 18.64 | 18.71 | 18.63 | 18.67 | 141,737 | +0.03(+0.18%) |
Feb 25, 2019 | 18.73 | 18.73 | 18.59 | 18.63 | 122,864 | +0.01(+0.05%) |
Feb 22, 2019 | 18.63 | 18.64 | 18.61 | 18.62 | 109,782 | +0.01(+0.05%) |
Feb 21, 2019 | 18.63 | 18.65 | 18.60 | 18.61 | 87,770 | -0.03(-0.14%) |
Feb 20, 2019 | 18.64 | 18.65 | 18.57 | 18.64 | 89,458 | +0.06(+0.32%) |
Feb 19, 2019 | 18.56 | 18.61 | 18.56 | 18.58 | 54,272 | +0.03(+0.18%) |
Feb 15, 2019 | 18.58 | 18.61 | 18.55 | 18.55 | 76,518 | -0.04(-0.23%) |
Feb 14, 2019 | 18.63 | 18.70 | 18.57 | 18.59 | 71,475 | -0.08(-0.45%) |
Feb 13, 2019 | 18.66 | 18.69 | 18.60 | 18.67 | 85,960 | -0.01(-0.05%) |
Feb 12, 2019 | 18.66 | 18.69 | 18.63 | 18.68 | 98,203 | +0.03(+0.14%) |
Feb 11, 2019 | 18.60 | 18.67 | 18.60 | 18.66 | 173,001 | +0.05(+0.27%) |
Feb 08, 2019 | 18.63 | 18.64 | 18.60 | 18.60 | 86,991 | +0.01(+0.05%) |
Feb 07, 2019 | 18.61 | 18.62 | 18.56 | 18.60 | 95,665 | +0.02(+0.09%) |
Feb 06, 2019 | 18.65 | 18.65 | 18.52 | 18.58 | 119,267 | +0.05(+0.27%) |
Feb 05, 2019 | 18.53 | 18.54 | 18.51 | 18.53 | 91,755 | +0.01(+0.05%) |
Feb 04, 2019 | 18.43 | 18.52 | 18.43 | 18.52 | 121,384 | +0.08(+0.46%) |