Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.84 | 19.84 | 19.66 | 19.73 | 2,237 | +0.09(+0.43%) |
Apr 29, 2019 | 19.80 | 19.80 | 19.54 | 19.64 | 3,612 | -0.15(-0.75%) |
Apr 26, 2019 | 19.80 | 19.82 | 19.75 | 19.79 | 1,555 | +0.03(+0.16%) |
Apr 25, 2019 | 19.99 | 19.99 | 19.76 | 19.76 | 4,362 | -0.37(-1.83%) |
Apr 24, 2019 | 20.20 | 20.20 | 20.13 | 20.13 | 5,067 | +0.00(+0.00%) |
Apr 23, 2019 | 20.18 | 20.30 | 20.02 | 20.13 | 7,367 | -0.12(-0.58%) |
Apr 22, 2019 | 20.03 | 20.37 | 20.03 | 20.25 | 7,199 | +0.00(+0.00%) |
Apr 18, 2019 | 20.39 | 20.39 | 20.25 | 20.25 | 1,111 | -0.08(-0.40%) |
Apr 17, 2019 | 20.49 | 20.64 | 20.33 | 20.33 | 9,918 | +0.17(+0.85%) |
Apr 16, 2019 | 20.11 | 20.25 | 20.04 | 20.16 | 1,689 | +0.32(+1.60%) |
Apr 15, 2019 | 19.91 | 20.00 | 19.84 | 19.84 | 871 | -0.06(-0.32%) |
Apr 12, 2019 | 19.80 | 19.91 | 19.79 | 19.91 | 1,222 | +0.20(+1.00%) |
Apr 11, 2019 | 19.71 | 19.71 | 19.62 | 19.71 | 6,343 | -0.04(-0.20%) |
Apr 10, 2019 | 19.70 | 19.75 | 19.62 | 19.75 | 2,868 | +0.11(+0.55%) |
Apr 09, 2019 | 19.65 | 19.65 | 19.62 | 19.64 | 936 | -0.07(-0.37%) |
Apr 08, 2019 | 19.62 | 19.79 | 19.62 | 19.71 | 11,934 | -0.04(-0.21%) |
Apr 05, 2019 | 19.61 | 19.80 | 19.61 | 19.75 | 889 | +0.06(+0.30%) |
Apr 04, 2019 | 19.37 | 19.78 | 19.37 | 19.69 | 2,704 | +0.04(+0.21%) |
Apr 03, 2019 | 19.67 | 19.78 | 19.65 | 19.65 | 2,491 | +0.34(+1.78%) |
Apr 02, 2019 | 19.32 | 19.41 | 19.31 | 19.31 | 1,273 | +0.01(+0.04%) |
Apr 01, 2019 | 19.12 | 19.39 | 19.12 | 19.30 | 4,042 | +0.61(+3.24%) |
Mar 29, 2019 | 18.86 | 18.87 | 18.67 | 18.70 | 2,555 | +0.42(+2.32%) |
Mar 28, 2019 | 18.56 | 18.56 | 18.19 | 18.27 | 2,799 | -0.11(-0.59%) |
Mar 27, 2019 | 18.39 | 18.39 | 18.38 | 18.38 | 1,269 | -0.29(-1.54%) |
Mar 26, 2019 | 18.44 | 18.85 | 18.44 | 18.67 | 2,240 | +0.13(+0.70%) |
Mar 25, 2019 | 18.77 | 18.77 | 18.49 | 18.54 | 3,078 | -0.20(-1.06%) |
Mar 22, 2019 | 19.27 | 19.27 | 18.59 | 18.74 | 9,445 | -0.64(-3.32%) |
Mar 21, 2019 | 19.11 | 19.49 | 19.08 | 19.38 | 6,575 | +0.23(+1.20%) |
Mar 20, 2019 | 19.19 | 19.30 | 18.99 | 19.15 | 9,600 | -0.02(-0.09%) |
Mar 19, 2019 | 19.27 | 19.34 | 19.17 | 19.17 | 1,555 | +0.27(+1.43%) |
Mar 18, 2019 | 19.11 | 19.11 | 18.90 | 18.90 | 1,702 | -0.10(-0.53%) |
Mar 15, 2019 | 18.89 | 19.07 | 18.37 | 19.00 | 3,444 | +0.24(+1.26%) |
Mar 14, 2019 | 18.90 | 18.90 | 18.76 | 18.76 | 864 | -0.24(-1.26%) |
Mar 13, 2019 | 19.02 | 19.26 | 19.00 | 19.00 | 2,295 | +0.04(+0.20%) |
Mar 12, 2019 | 19.12 | 19.12 | 18.78 | 18.96 | 1,046 | +0.04(+0.21%) |
Mar 11, 2019 | 18.69 | 19.11 | 18.69 | 18.92 | 7,574 | +0.48(+2.61%) |
Mar 08, 2019 | 18.46 | 18.61 | 18.01 | 18.44 | 1,666 | -0.11(-0.61%) |
Mar 07, 2019 | 18.87 | 18.87 | 18.53 | 18.56 | 1,457 | -0.38(-1.98%) |
Mar 06, 2019 | 18.95 | 19.09 | 18.82 | 18.93 | 3,967 | -0.10(-0.53%) |
Mar 05, 2019 | 19.00 | 19.19 | 19.00 | 19.03 | 2,451 | +0.12(+0.62%) |
Mar 04, 2019 | 19.19 | 19.20 | 18.56 | 18.92 | 5,170 | -0.05(-0.24%) |
Mar 01, 2019 | 18.95 | 19.08 | 18.95 | 18.96 | 3,778 | +0.13(+0.72%) |
Feb 28, 2019 | 18.90 | 19.12 | 18.83 | 18.83 | 2,685 | -0.07(-0.38%) |
Feb 27, 2019 | 19.01 | 19.01 | 18.78 | 18.90 | 2,270 | -0.12(-0.62%) |
Feb 26, 2019 | 19.17 | 19.24 | 19.01 | 19.01 | 5,504 | -0.24(-1.27%) |
Feb 25, 2019 | 19.09 | 19.43 | 19.09 | 19.26 | 3,578 | +0.40(+2.11%) |
Feb 22, 2019 | 18.92 | 18.92 | 18.75 | 18.86 | 3,778 | +0.47(+2.55%) |
Feb 21, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 712 | -0.15(-0.82%) |
Feb 20, 2019 | 18.61 | 18.77 | 18.39 | 18.54 | 971 | +0.17(+0.93%) |
Feb 19, 2019 | 18.27 | 18.60 | 18.27 | 18.37 | 1,207 | +0.16(+0.88%) |
Feb 15, 2019 | 18.13 | 18.26 | 18.03 | 18.21 | 2,000 | +0.18(+0.99%) |
Feb 14, 2019 | 17.73 | 18.04 | 17.73 | 18.04 | 2,094 | -0.05(-0.29%) |
Feb 13, 2019 | 17.80 | 18.23 | 17.80 | 18.09 | 4,822 | +0.33(+1.88%) |
Feb 12, 2019 | 17.77 | 17.77 | 17.70 | 17.75 | 2,655 | +0.26(+1.49%) |
Feb 11, 2019 | 17.35 | 17.68 | 17.35 | 17.49 | 3,081 | +0.06(+0.34%) |
Feb 08, 2019 | 17.55 | 17.66 | 17.38 | 17.43 | 1,778 | -0.15(-0.83%) |
Feb 07, 2019 | 17.97 | 17.97 | 17.58 | 17.58 | 5,900 | -0.51(-2.80%) |
Feb 06, 2019 | 18.03 | 18.12 | 18.02 | 18.09 | 3,728 | +0.11(+0.62%) |
Feb 05, 2019 | 17.96 | 17.98 | 17.86 | 17.98 | 11,748 | +0.12(+0.68%) |
Feb 04, 2019 | 17.95 | 18.00 | 17.82 | 17.85 | 11,640 | -0.02(-0.10%) |