Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 18.93 | 18.95 | 18.92 | 18.94 | 2,169 | -0.07(-0.37%) |
Apr 29, 2019 | 19.01 | 19.01 | 18.99 | 19.01 | 2,033 | +0.07(+0.38%) |
Apr 28, 2019 | 18.93 | 18.94 | 18.92 | 18.94 | 972 | +0.01(+0.04%) |
Apr 26, 2019 | 19.02 | 19.09 | 18.90 | 18.93 | 88,686 | -0.09(-0.47%) |
Apr 25, 2019 | 19.02 | 19.02 | 19.01 | 19.02 | 2,184 | -0.04(-0.23%) |
Apr 24, 2019 | 19.05 | 19.08 | 19.05 | 19.06 | 3,323 | +0.14(+0.76%) |
Apr 23, 2019 | 18.90 | 18.92 | 18.89 | 18.92 | 1,989 | +0.10(+0.54%) |
Apr 22, 2019 | 18.82 | 18.82 | 18.81 | 18.82 | 1,822 | +0.05(+0.26%) |
Apr 21, 2019 | 18.77 | 18.78 | 18.76 | 18.77 | 1,154 | +0.01(+0.07%) |
Apr 19, 2019 | 18.80 | 18.81 | 18.74 | 18.75 | 31,594 | -0.04(-0.21%) |
Apr 18, 2019 | 18.80 | 18.80 | 18.79 | 18.79 | 2,531 | -0.00(-0.01%) |
Apr 17, 2019 | 18.81 | 18.81 | 18.79 | 18.80 | 1,944 | -0.08(-0.41%) |
Apr 16, 2019 | 18.87 | 18.89 | 18.84 | 18.88 | 2,560 | +0.00(+0.02%) |
Apr 15, 2019 | 18.84 | 18.88 | 18.83 | 18.87 | 2,267 | +0.12(+0.64%) |
Apr 14, 2019 | 18.77 | 18.77 | 18.75 | 18.75 | 985 | +0.01(+0.04%) |
Apr 12, 2019 | 18.83 | 18.86 | 18.74 | 18.75 | 71,647 | -0.08(-0.41%) |
Apr 11, 2019 | 18.83 | 18.83 | 18.81 | 18.82 | 2,055 | +0.00(+0.02%) |
Apr 10, 2019 | 18.80 | 18.82 | 18.80 | 18.82 | 1,915 | -0.10(-0.54%) |
Apr 09, 2019 | 18.92 | 18.93 | 18.92 | 18.92 | 1,881 | -0.05(-0.28%) |
Apr 08, 2019 | 18.96 | 18.98 | 18.95 | 18.97 | 2,297 | -0.10(-0.51%) |
Apr 07, 2019 | 19.05 | 19.07 | 19.05 | 19.07 | 1,199 | +0.01(+0.06%) |
Apr 05, 2019 | 19.13 | 19.16 | 19.05 | 19.06 | 72,150 | -0.08(-0.44%) |
Apr 04, 2019 | 19.13 | 19.15 | 19.13 | 19.14 | 2,847 | -0.06(-0.32%) |
Apr 03, 2019 | 19.21 | 19.21 | 19.20 | 19.20 | 2,110 | -0.01(-0.07%) |
Apr 02, 2019 | 19.21 | 19.23 | 19.21 | 19.22 | 1,950 | +0.06(+0.30%) |
Apr 01, 2019 | 19.13 | 19.17 | 19.13 | 19.16 | 2,765 | -0.19(-0.96%) |
Mar 31, 2019 | 19.37 | 19.37 | 19.34 | 19.35 | 1,554 | -0.07(-0.37%) |
Mar 29, 2019 | 19.33 | 19.47 | 19.27 | 19.42 | 77,819 | +0.07(+0.36%) |
Mar 28, 2019 | 19.33 | 19.35 | 19.32 | 19.35 | 2,056 | -0.02(-0.10%) |
Mar 27, 2019 | 19.35 | 19.37 | 19.34 | 19.37 | 3,100 | +0.27(+1.41%) |
Mar 26, 2019 | 19.10 | 19.13 | 19.09 | 19.10 | 3,048 | +0.08(+0.43%) |
Mar 25, 2019 | 19.02 | 19.02 | 19.00 | 19.02 | 2,680 | -0.09(-0.49%) |
Mar 24, 2019 | 19.10 | 19.12 | 19.10 | 19.11 | 974 | +0.03(+0.16%) |
Mar 22, 2019 | 18.85 | 19.17 | 18.84 | 19.08 | 84,783 | +0.22(+1.19%) |
Mar 21, 2019 | 18.85 | 18.86 | 18.84 | 18.85 | 3,376 | +0.03(+0.18%) |
Mar 20, 2019 | 18.82 | 18.83 | 18.81 | 18.82 | 3,100 | -0.19(-0.99%) |
Mar 19, 2019 | 19.00 | 19.02 | 18.99 | 19.01 | 2,410 | -0.04(-0.22%) |
Mar 18, 2019 | 19.05 | 19.06 | 19.04 | 19.05 | 1,694 | -0.17(-0.86%) |
Mar 17, 2019 | 19.20 | 19.22 | 19.20 | 19.21 | 725 | +0.02(+0.09%) |
Mar 15, 2019 | 19.31 | 19.31 | 19.18 | 19.20 | 68,806 | -0.11(-0.58%) |
Mar 14, 2019 | 19.31 | 19.31 | 19.30 | 19.31 | 2,448 | +0.03(+0.15%) |
Mar 13, 2019 | 19.28 | 19.29 | 19.27 | 19.28 | 1,962 | -0.06(-0.29%) |
Mar 12, 2019 | 19.33 | 19.35 | 19.32 | 19.34 | 2,546 | -0.05(-0.25%) |
Mar 11, 2019 | 19.39 | 19.40 | 19.38 | 19.39 | 2,731 | -0.11(-0.55%) |
Mar 10, 2019 | 19.49 | 19.50 | 19.48 | 19.49 | 1,551 | +0.01(+0.05%) |
Mar 08, 2019 | 19.53 | 19.60 | 19.46 | 19.48 | 68,423 | -0.08(-0.42%) |
Mar 07, 2019 | 19.53 | 19.57 | 19.53 | 19.57 | 1,499 | +0.21(+1.10%) |
Mar 06, 2019 | 19.34 | 19.37 | 19.34 | 19.35 | 811 | +0.10(+0.54%) |
Mar 05, 2019 | 19.24 | 19.26 | 19.23 | 19.25 | 1,375 | -0.05(-0.24%) |
Mar 04, 2019 | 19.28 | 19.30 | 19.28 | 19.30 | 930 | +0.03(+0.15%) |
Mar 03, 2019 | 19.28 | 19.30 | 19.27 | 19.27 | 806 | +0.01(+0.04%) |
Mar 01, 2019 | 19.27 | 19.33 | 19.25 | 19.26 | 63,930 | -0.01(-0.05%) |
Feb 28, 2019 | 19.27 | 19.27 | 19.26 | 19.27 | 1,206 | +0.11(+0.57%) |
Feb 27, 2019 | 19.15 | 19.16 | 19.15 | 19.16 | 1,030 | -0.02(-0.12%) |
Feb 26, 2019 | 19.16 | 19.18 | 19.15 | 19.18 | 1,652 | +0.06(+0.30%) |
Feb 25, 2019 | 19.12 | 19.13 | 19.12 | 19.13 | 1,049 | -0.01(-0.06%) |
Feb 24, 2019 | 19.14 | 19.14 | 19.13 | 19.14 | 695 | +0.01(+0.03%) |
Feb 22, 2019 | 19.27 | 19.30 | 19.10 | 19.13 | 63,533 | -0.15(-0.77%) |
Feb 21, 2019 | 19.27 | 19.29 | 19.27 | 19.28 | 1,092 | +0.07(+0.37%) |
Feb 20, 2019 | 19.20 | 19.22 | 19.20 | 19.21 | 2,813 | +0.07(+0.37%) |
Feb 19, 2019 | 19.13 | 19.15 | 19.12 | 19.14 | 948 | -0.10(-0.54%) |
Feb 18, 2019 | 19.23 | 19.25 | 19.23 | 19.24 | 1,271 | -0.02(-0.09%) |
Feb 17, 2019 | 19.26 | 19.26 | 19.25 | 19.26 | 427 | +0.02(+0.11%) |
Feb 15, 2019 | 19.24 | 19.41 | 19.21 | 19.24 | 78,859 | -0.01(-0.06%) |
Feb 14, 2019 | 19.24 | 19.26 | 19.24 | 19.25 | 1,034 | -0.17(-0.89%) |
Feb 13, 2019 | 19.42 | 19.44 | 19.41 | 19.42 | 2,291 | +0.19(+0.97%) |
Feb 12, 2019 | 19.24 | 19.26 | 19.23 | 19.24 | 1,453 | -0.06(-0.32%) |
Feb 11, 2019 | 19.30 | 19.31 | 19.29 | 19.30 | 1,401 | +0.23(+1.22%) |
Feb 10, 2019 | 19.07 | 19.08 | 19.05 | 19.07 | 664 | -0.00(-0.02%) |
Feb 08, 2019 | 19.07 | 19.13 | 19.02 | 19.07 | 70,931 | -0.00(-0.00%) |
Feb 07, 2019 | 19.07 | 19.08 | 19.07 | 19.07 | 1,241 | -0.04(-0.19%) |
Feb 06, 2019 | 19.10 | 19.11 | 19.10 | 19.11 | 1,386 | +0.07(+0.38%) |
Feb 05, 2019 | 19.03 | 19.04 | 19.02 | 19.03 | 976 | -0.07(-0.36%) |
Feb 04, 2019 | 19.10 | 19.11 | 19.09 | 19.10 | 1,371 | +0.01(+0.08%) |
Feb 03, 2019 | 19.10 | 19.10 | 19.09 | 19.09 | 2,243 | -0.00(-0.01%) |