Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.01 | 19.01 | 18.72 | 18.86 | 6,912 | -0.21(-1.12%) |
Apr 29, 2019 | 18.99 | 19.22 | 18.99 | 19.07 | 2,365 | +0.15(+0.77%) |
Apr 26, 2019 | 18.92 | 18.93 | 18.68 | 18.93 | 10,859 | +0.08(+0.43%) |
Apr 25, 2019 | 18.51 | 18.85 | 18.49 | 18.85 | 12,812 | +0.28(+1.52%) |
Apr 24, 2019 | 18.40 | 18.70 | 18.40 | 18.56 | 2,919 | -0.13(-0.71%) |
Apr 23, 2019 | 18.27 | 18.77 | 18.27 | 18.70 | 10,970 | +0.43(+2.36%) |
Apr 22, 2019 | 18.22 | 18.38 | 18.16 | 18.26 | 13,428 | -0.01(-0.05%) |
Apr 18, 2019 | 18.66 | 18.66 | 17.98 | 18.27 | 25,195 | -0.20(-1.06%) |
Apr 17, 2019 | 19.10 | 19.10 | 18.36 | 18.47 | 21,147 | -0.74(-3.83%) |
Apr 16, 2019 | 19.39 | 19.43 | 19.21 | 19.21 | 2,793 | -0.15(-0.78%) |
Apr 15, 2019 | 19.38 | 19.44 | 19.25 | 19.36 | 4,801 | -0.05(-0.24%) |
Apr 12, 2019 | 19.69 | 19.73 | 19.35 | 19.40 | 12,380 | -0.27(-1.35%) |
Apr 11, 2019 | 20.11 | 20.12 | 19.66 | 19.67 | 15,279 | -0.42(-2.11%) |
Apr 10, 2019 | 20.03 | 20.16 | 20.03 | 20.09 | 3,917 | +0.06(+0.32%) |
Apr 09, 2019 | 20.28 | 20.40 | 20.03 | 20.03 | 7,023 | -0.49(-2.41%) |
Apr 08, 2019 | 20.49 | 20.55 | 20.39 | 20.52 | 5,920 | -0.07(-0.33%) |
Apr 05, 2019 | 20.25 | 20.59 | 20.25 | 20.59 | 10,859 | +0.46(+2.31%) |
Apr 04, 2019 | 20.26 | 20.30 | 20.12 | 20.12 | 8,466 | -0.05(-0.25%) |
Apr 03, 2019 | 19.79 | 20.20 | 19.79 | 20.18 | 12,383 | +0.40(+2.00%) |
Apr 02, 2019 | 19.44 | 19.78 | 19.44 | 19.78 | 3,916 | +0.28(+1.42%) |
Apr 01, 2019 | 19.51 | 19.59 | 19.45 | 19.50 | 8,157 | +0.15(+0.76%) |
Mar 29, 2019 | 18.96 | 19.36 | 18.96 | 19.36 | 5,538 | +0.41(+2.14%) |
Mar 28, 2019 | 18.97 | 18.97 | 18.89 | 18.95 | 33,573 | +0.03(+0.16%) |
Mar 27, 2019 | 19.13 | 19.13 | 18.82 | 18.92 | 4,943 | -0.18(-0.93%) |
Mar 26, 2019 | 19.16 | 19.17 | 19.03 | 19.10 | 5,507 | +0.22(+1.15%) |
Mar 25, 2019 | 18.72 | 18.88 | 18.54 | 18.88 | 10,341 | +0.00(+0.02%) |
Mar 22, 2019 | 19.39 | 19.39 | 18.88 | 18.88 | 7,276 | -0.76(-3.88%) |
Mar 21, 2019 | 19.40 | 19.64 | 19.25 | 19.64 | 3,668 | +0.08(+0.43%) |
Mar 20, 2019 | 19.62 | 19.62 | 19.36 | 19.56 | 14,081 | -0.01(-0.06%) |
Mar 19, 2019 | 19.73 | 19.73 | 19.57 | 19.57 | 4,057 | -0.18(-0.92%) |
Mar 18, 2019 | 19.74 | 19.97 | 19.59 | 19.75 | 6,171 | +0.05(+0.27%) |
Mar 15, 2019 | 19.54 | 19.75 | 19.47 | 19.70 | 11,294 | +0.25(+1.26%) |
Mar 14, 2019 | 19.59 | 19.72 | 19.45 | 19.45 | 5,135 | -0.14(-0.74%) |
Mar 13, 2019 | 19.35 | 19.59 | 19.32 | 19.59 | 4,393 | +0.25(+1.31%) |
Mar 12, 2019 | 19.28 | 19.47 | 19.23 | 19.34 | 5,440 | +0.21(+1.08%) |
Mar 11, 2019 | 18.79 | 19.13 | 18.79 | 19.13 | 14,301 | +0.37(+2.00%) |
Mar 08, 2019 | 18.75 | 18.81 | 18.65 | 18.76 | 7,167 | -0.28(-1.48%) |
Mar 07, 2019 | 19.08 | 19.26 | 19.00 | 19.04 | 13,531 | -0.24(-1.27%) |
Mar 06, 2019 | 19.55 | 19.60 | 19.27 | 19.29 | 11,014 | -0.86(-4.27%) |
Mar 05, 2019 | 20.17 | 20.37 | 19.99 | 20.15 | 7,942 | +0.03(+0.14%) |
Mar 04, 2019 | 20.50 | 20.50 | 19.77 | 20.12 | 10,902 | -0.19(-0.95%) |
Mar 01, 2019 | 19.94 | 20.33 | 19.94 | 20.31 | 17,701 | +0.30(+1.51%) |
Feb 28, 2019 | 20.29 | 20.29 | 19.77 | 20.01 | 21,238 | -0.36(-1.74%) |
Feb 27, 2019 | 20.05 | 20.45 | 20.05 | 20.37 | 3,736 | -0.05(-0.23%) |
Feb 26, 2019 | 20.67 | 20.67 | 20.30 | 20.41 | 7,013 | -0.33(-1.60%) |
Feb 25, 2019 | 20.18 | 20.75 | 20.18 | 20.75 | 9,036 | +0.79(+3.97%) |
Feb 22, 2019 | 19.88 | 20.04 | 19.83 | 19.95 | 3,257 | +0.05(+0.27%) |
Feb 21, 2019 | 20.06 | 20.06 | 19.82 | 19.90 | 13,315 | -0.31(-1.53%) |
Feb 20, 2019 | 20.24 | 20.37 | 20.12 | 20.21 | 9,513 | -0.16(-0.78%) |
Feb 19, 2019 | 20.27 | 20.53 | 20.27 | 20.37 | 20,783 | -0.01(-0.05%) |
Feb 15, 2019 | 20.07 | 20.39 | 20.07 | 20.38 | 11,945 | +0.32(+1.61%) |
Feb 14, 2019 | 20.01 | 20.07 | 20.01 | 20.06 | 3,416 | +0.16(+0.79%) |
Feb 13, 2019 | 19.98 | 20.17 | 19.90 | 19.90 | 29,602 | -0.01(-0.05%) |
Feb 12, 2019 | 19.85 | 19.91 | 19.73 | 19.91 | 9,374 | +0.17(+0.84%) |
Feb 11, 2019 | 19.61 | 19.85 | 19.61 | 19.74 | 5,699 | +0.15(+0.75%) |
Feb 08, 2019 | 19.53 | 19.63 | 19.41 | 19.59 | 2,063 | -0.04(-0.23%) |
Feb 07, 2019 | 20.07 | 20.07 | 19.58 | 19.64 | 11,098 | -0.59(-2.92%) |
Feb 06, 2019 | 19.92 | 20.24 | 19.92 | 20.23 | 15,615 | +0.90(+4.67%) |
Feb 05, 2019 | 19.44 | 19.64 | 19.20 | 19.33 | 3,612 | +0.01(+0.05%) |
Feb 04, 2019 | 19.31 | 19.38 | 19.20 | 19.32 | 5,045 | +0.11(+0.57%) |