Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.38 | 19.40 | 19.35 | 19.36 | 27,803 | -0.02(-0.09%) |
Apr 29, 2019 | 19.47 | 19.47 | 19.35 | 19.38 | 10,739 | +0.01(+0.07%) |
Apr 26, 2019 | 19.32 | 19.38 | 19.32 | 19.36 | 9,385 | +0.01(+0.05%) |
Apr 25, 2019 | 19.33 | 19.36 | 19.33 | 19.35 | 8,163 | -0.00(-0.01%) |
Apr 24, 2019 | 19.34 | 19.37 | 19.34 | 19.36 | 21,470 | -0.01(-0.06%) |
Apr 23, 2019 | 19.34 | 19.38 | 19.34 | 19.37 | 18,709 | +0.00(+0.02%) |
Apr 22, 2019 | 19.34 | 19.37 | 19.34 | 19.36 | 15,582 | +0.02(+0.13%) |
Apr 18, 2019 | 19.33 | 19.36 | 19.33 | 19.34 | 17,578 | -0.02(-0.09%) |
Apr 17, 2019 | 19.33 | 19.38 | 19.33 | 19.36 | 46,565 | +0.02(+0.09%) |
Apr 16, 2019 | 19.32 | 19.38 | 19.32 | 19.34 | 13,740 | -0.02(-0.11%) |
Apr 15, 2019 | 19.33 | 19.36 | 19.31 | 19.36 | 18,638 | -0.01(-0.03%) |
Apr 12, 2019 | 19.30 | 19.42 | 19.30 | 19.37 | 26,739 | +0.04(+0.21%) |
Apr 11, 2019 | 19.34 | 19.39 | 19.33 | 19.33 | 10,041 | +0.00(+0.01%) |
Apr 10, 2019 | 19.29 | 19.36 | 19.29 | 19.32 | 8,170 | +0.02(+0.09%) |
Apr 09, 2019 | 19.28 | 19.31 | 19.28 | 19.31 | 11,492 | -0.02(-0.10%) |
Apr 08, 2019 | 19.38 | 19.40 | 19.30 | 19.33 | 22,819 | -0.02(-0.10%) |
Apr 05, 2019 | 19.32 | 19.39 | 19.29 | 19.35 | 20,301 | +0.05(+0.27%) |
Apr 04, 2019 | 19.35 | 19.36 | 19.27 | 19.29 | 16,895 | -0.02(-0.10%) |
Apr 03, 2019 | 19.33 | 19.36 | 19.27 | 19.31 | 48,813 | +0.04(+0.19%) |
Apr 02, 2019 | 19.27 | 19.33 | 19.25 | 19.28 | 41,150 | -0.00(-0.02%) |
Apr 01, 2019 | 19.28 | 19.29 | 19.25 | 19.28 | 11,463 | -0.01(-0.06%) |
Mar 29, 2019 | 19.37 | 19.37 | 19.23 | 19.29 | 22,282 | +0.04(+0.22%) |
Mar 28, 2019 | 19.26 | 19.27 | 19.23 | 19.25 | 19,425 | -0.02(-0.11%) |
Mar 27, 2019 | 19.25 | 19.27 | 19.23 | 19.27 | 42,307 | +0.03(+0.18%) |
Mar 26, 2019 | 19.23 | 19.28 | 19.21 | 19.24 | 10,445 | -0.00(-0.02%) |
Mar 25, 2019 | 19.29 | 19.29 | 19.21 | 19.24 | 17,539 | +0.03(+0.18%) |
Mar 22, 2019 | 19.25 | 19.29 | 19.21 | 19.21 | 41,441 | -0.05(-0.24%) |
Mar 21, 2019 | 19.23 | 19.29 | 19.21 | 19.26 | 28,599 | +0.00(+0.00%) |
Mar 20, 2019 | 19.22 | 19.26 | 19.21 | 19.26 | 6,481 | -0.01(-0.05%) |
Mar 19, 2019 | 19.22 | 19.27 | 19.21 | 19.27 | 18,239 | -0.02(-0.09%) |
Mar 18, 2019 | 19.26 | 19.28 | 19.22 | 19.28 | 6,896 | +0.04(+0.21%) |
Mar 15, 2019 | 19.21 | 19.27 | 19.21 | 19.24 | 6,203 | +0.04(+0.19%) |
Mar 14, 2019 | 19.22 | 19.27 | 19.21 | 19.21 | 3,873 | -0.06(-0.33%) |
Mar 13, 2019 | 19.22 | 19.27 | 19.17 | 19.27 | 9,685 | +0.07(+0.34%) |
Mar 12, 2019 | 19.22 | 19.22 | 19.21 | 19.21 | 3,377 | +0.01(+0.07%) |
Mar 11, 2019 | 19.20 | 19.21 | 19.19 | 19.19 | 7,362 | +0.01(+0.05%) |
Mar 08, 2019 | 19.21 | 19.24 | 19.18 | 19.18 | 6,452 | -0.03(-0.16%) |
Mar 07, 2019 | 19.22 | 19.27 | 19.17 | 19.21 | 28,954 | +0.04(+0.23%) |
Mar 06, 2019 | 19.27 | 19.27 | 19.17 | 19.17 | 15,447 | -0.02(-0.10%) |
Mar 05, 2019 | 19.20 | 19.27 | 19.19 | 19.19 | 27,431 | -0.05(-0.28%) |
Mar 04, 2019 | 19.24 | 19.27 | 19.22 | 19.24 | 26,545 | -0.05(-0.23%) |
Mar 01, 2019 | 19.18 | 19.29 | 19.15 | 19.29 | 24,319 | +0.08(+0.40%) |
Feb 28, 2019 | 19.19 | 19.22 | 19.18 | 19.21 | 10,477 | +0.03(+0.14%) |
Feb 27, 2019 | 19.18 | 19.22 | 19.18 | 19.18 | 26,336 | -0.01(-0.06%) |
Feb 26, 2019 | 19.18 | 19.22 | 19.18 | 19.19 | 37,285 | -0.03(-0.17%) |
Feb 25, 2019 | 19.21 | 19.23 | 19.18 | 19.23 | 4,355 | +0.06(+0.32%) |
Feb 22, 2019 | 19.19 | 19.23 | 19.15 | 19.17 | 53,105 | -0.00(-0.01%) |
Feb 21, 2019 | 19.17 | 19.21 | 19.15 | 19.17 | 121,400 | -0.01(-0.07%) |
Feb 20, 2019 | 19.15 | 19.18 | 19.14 | 19.18 | 4,546 | +0.04(+0.22%) |
Feb 19, 2019 | 19.14 | 19.14 | 19.14 | 19.14 | 1,474 | +0.02(+0.09%) |
Feb 15, 2019 | 19.18 | 19.21 | 19.11 | 19.12 | 8,208 | -0.02(-0.09%) |
Feb 14, 2019 | 19.13 | 19.18 | 19.10 | 19.14 | 43,890 | -0.07(-0.37%) |
Feb 13, 2019 | 19.19 | 19.21 | 19.13 | 19.21 | 52,783 | +0.09(+0.46%) |
Feb 12, 2019 | 19.20 | 19.20 | 19.12 | 19.12 | 8,558 | -0.01(-0.06%) |
Feb 11, 2019 | 19.19 | 19.19 | 19.12 | 19.13 | 34,324 | +0.02(+0.11%) |
Feb 08, 2019 | 19.19 | 19.19 | 19.11 | 19.11 | 7,959 | -0.01(-0.04%) |
Feb 07, 2019 | 19.13 | 19.19 | 19.12 | 19.12 | 8,215 | -0.00(-0.02%) |
Feb 06, 2019 | 19.18 | 19.20 | 19.12 | 19.13 | 57,792 | -0.02(-0.13%) |
Feb 05, 2019 | 19.16 | 19.16 | 19.08 | 19.15 | 16,383 | +0.02(+0.13%) |
Feb 04, 2019 | 19.14 | 19.14 | 19.08 | 19.13 | 10,692 | +0.07(+0.38%) |