Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.02 | 19.10 | 19.02 | 19.07 | 7,001 | +0.05(+0.29%) |
Apr 29, 2019 | 19.01 | 19.04 | 18.98 | 19.01 | 27,678 | +0.00(+0.00%) |
Apr 26, 2019 | 18.98 | 19.04 | 18.98 | 19.01 | 54,797 | +0.00(+0.00%) |
Apr 25, 2019 | 18.97 | 19.01 | 18.96 | 19.01 | 28,383 | -0.01(-0.06%) |
Apr 24, 2019 | 19.03 | 19.08 | 19.01 | 19.02 | 8,203 | -0.05(-0.28%) |
Apr 23, 2019 | 19.04 | 19.09 | 19.04 | 19.08 | 38,750 | +0.00(+0.00%) |
Apr 22, 2019 | 19.04 | 19.08 | 19.04 | 19.08 | 6,450 | +0.00(+0.00%) |
Apr 18, 2019 | 19.09 | 19.09 | 19.04 | 19.08 | 17,264 | -0.01(-0.04%) |
Apr 17, 2019 | 19.08 | 19.09 | 19.06 | 19.09 | 21,281 | +0.00(+0.00%) |
Apr 16, 2019 | 19.06 | 19.09 | 19.05 | 19.09 | 16,469 | -0.01(-0.04%) |
Apr 15, 2019 | 19.10 | 19.10 | 19.06 | 19.09 | 11,416 | +0.03(+0.14%) |
Apr 12, 2019 | 19.08 | 19.09 | 19.03 | 19.07 | 35,172 | +0.03(+0.14%) |
Apr 11, 2019 | 19.03 | 19.04 | 19.00 | 19.04 | 10,983 | -0.02(-0.08%) |
Apr 10, 2019 | 19.00 | 19.06 | 18.99 | 19.06 | 7,144 | +0.04(+0.22%) |
Apr 09, 2019 | 19.01 | 19.02 | 19.01 | 19.01 | 20,093 | -0.01(-0.06%) |
Apr 08, 2019 | 18.96 | 19.02 | 18.96 | 19.02 | 16,331 | +0.02(+0.12%) |
Apr 05, 2019 | 18.95 | 19.00 | 18.95 | 19.00 | 7,987 | +0.03(+0.17%) |
Apr 04, 2019 | 18.96 | 18.97 | 18.95 | 18.97 | 7,762 | -0.01(-0.05%) |
Apr 03, 2019 | 18.94 | 18.98 | 18.94 | 18.98 | 8,856 | +0.07(+0.35%) |
Apr 02, 2019 | 18.89 | 18.93 | 18.89 | 18.91 | 4,683 | -0.04(-0.18%) |
Apr 01, 2019 | 18.92 | 18.95 | 18.90 | 18.95 | 36,252 | +0.10(+0.53%) |
Mar 29, 2019 | 18.91 | 18.91 | 18.83 | 18.85 | 4,527 | +0.05(+0.25%) |
Mar 28, 2019 | 18.83 | 18.87 | 18.77 | 18.80 | 66,539 | -0.03(-0.16%) |
Mar 27, 2019 | 18.85 | 18.89 | 18.81 | 18.83 | 23,078 | -0.08(-0.40%) |
Mar 26, 2019 | 18.89 | 18.92 | 18.89 | 18.91 | 7,645 | +0.01(+0.03%) |
Mar 25, 2019 | 18.90 | 18.90 | 18.84 | 18.90 | 10,166 | -0.01(-0.04%) |
Mar 22, 2019 | 18.92 | 18.94 | 18.89 | 18.91 | 12,159 | -0.09(-0.45%) |
Mar 21, 2019 | 18.95 | 19.00 | 18.95 | 18.99 | 21,677 | -0.01(-0.04%) |
Mar 20, 2019 | 18.93 | 19.02 | 18.92 | 19.00 | 19,926 | +0.05(+0.29%) |
Mar 19, 2019 | 18.95 | 18.96 | 18.92 | 18.95 | 6,649 | +0.00(+0.00%) |
Mar 18, 2019 | 18.87 | 18.95 | 18.86 | 18.95 | 111,720 | +0.08(+0.41%) |
Mar 15, 2019 | 18.85 | 18.89 | 18.85 | 18.87 | 41,654 | +0.04(+0.21%) |
Mar 14, 2019 | 18.82 | 18.84 | 18.79 | 18.83 | 31,718 | +0.00(+0.00%) |
Mar 13, 2019 | 18.75 | 18.83 | 18.75 | 18.83 | 28,251 | +0.06(+0.33%) |
Mar 12, 2019 | 18.76 | 18.78 | 18.71 | 18.77 | 8,436 | +0.07(+0.37%) |
Mar 11, 2019 | 18.63 | 18.70 | 18.63 | 18.70 | 47,927 | +0.11(+0.58%) |
Mar 08, 2019 | 18.64 | 18.65 | 18.58 | 18.59 | 39,972 | +0.00(+0.00%) |
Mar 07, 2019 | 18.73 | 18.73 | 18.59 | 18.59 | 78,941 | -0.15(-0.78%) |
Mar 06, 2019 | 18.72 | 18.75 | 18.72 | 18.74 | 20,374 | -0.05(-0.25%) |
Mar 05, 2019 | 18.77 | 18.78 | 18.73 | 18.78 | 32,780 | +0.00(+0.00%) |
Mar 04, 2019 | 18.74 | 18.80 | 18.71 | 18.78 | 229,597 | +0.02(+0.08%) |
Mar 01, 2019 | 18.81 | 18.81 | 18.74 | 18.77 | 19,533 | +0.00(+0.01%) |
Feb 28, 2019 | 18.81 | 18.81 | 18.72 | 18.77 | 15,830 | +0.04(+0.21%) |
Feb 27, 2019 | 18.77 | 18.77 | 18.73 | 18.73 | 25,403 | -0.02(-0.08%) |
Feb 26, 2019 | 18.71 | 18.75 | 18.67 | 18.74 | 14,070 | +0.09(+0.50%) |
Feb 25, 2019 | 18.67 | 18.68 | 18.65 | 18.65 | 16,593 | +0.02(+0.08%) |
Feb 22, 2019 | 18.60 | 18.64 | 18.59 | 18.64 | 10,773 | +0.00(+0.00%) |
Feb 21, 2019 | 18.60 | 18.64 | 18.58 | 18.64 | 21,675 | -0.01(-0.04%) |
Feb 20, 2019 | 18.60 | 18.66 | 18.58 | 18.64 | 233,401 | +0.02(+0.08%) |
Feb 19, 2019 | 18.54 | 18.63 | 18.54 | 18.63 | 25,381 | +0.07(+0.37%) |
Feb 15, 2019 | 18.49 | 18.56 | 18.47 | 18.56 | 31,282 | +0.05(+0.29%) |
Feb 14, 2019 | 18.47 | 18.51 | 18.45 | 18.51 | 793,152 | +0.00(+0.00%) |
Feb 13, 2019 | 18.51 | 18.52 | 18.47 | 18.51 | 90,597 | -0.02(-0.08%) |
Feb 12, 2019 | 18.51 | 18.53 | 18.48 | 18.52 | 9,607 | +0.05(+0.29%) |
Feb 11, 2019 | 18.46 | 18.48 | 18.42 | 18.47 | 106,796 | -0.01(-0.04%) |
Feb 08, 2019 | 18.49 | 18.50 | 18.37 | 18.47 | 78,919 | +0.00(+0.00%) |
Feb 07, 2019 | 18.53 | 18.53 | 18.45 | 18.47 | 79,910 | -0.07(-0.37%) |
Feb 06, 2019 | 18.56 | 18.57 | 18.51 | 18.54 | 41,901 | +0.00(+0.00%) |
Feb 05, 2019 | 18.56 | 18.57 | 18.53 | 18.54 | 22,416 | +0.01(+0.04%) |
Feb 04, 2019 | 18.54 | 18.57 | 18.51 | 18.54 | 113,922 | +0.02(+0.08%) |