Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.59 | 18.65 | 18.59 | 18.65 | 629 | -0.09(-0.47%) |
May 30, 2019 | 18.75 | 18.75 | 18.73 | 18.73 | 1,463 | +0.05(+0.29%) |
May 29, 2019 | 18.62 | 18.68 | 18.60 | 18.68 | 67,737 | -0.10(-0.53%) |
May 28, 2019 | 18.86 | 18.86 | 18.78 | 18.78 | 4,659 | -0.07(-0.38%) |
May 24, 2019 | 18.81 | 18.87 | 18.81 | 18.85 | 2,517 | +0.19(+1.00%) |
May 23, 2019 | 18.71 | 18.71 | 18.64 | 18.66 | 14,465 | -0.29(-1.51%) |
May 22, 2019 | 18.97 | 18.98 | 18.94 | 18.95 | 10,608 | -0.05(-0.24%) |
May 21, 2019 | 18.91 | 19.00 | 18.88 | 19.00 | 16,932 | +0.14(+0.75%) |
May 20, 2019 | 18.80 | 18.86 | 18.80 | 18.85 | 512 | -0.11(-0.57%) |
May 17, 2019 | 18.99 | 18.99 | 18.94 | 18.96 | 1,258 | -0.19(-0.98%) |
May 16, 2019 | 19.12 | 19.16 | 19.12 | 19.15 | 1,638 | +0.08(+0.42%) |
May 15, 2019 | 19.07 | 19.07 | 18.93 | 19.07 | 1,032 | +0.10(+0.55%) |
May 14, 2019 | 18.97 | 19.01 | 18.96 | 18.96 | 2,139 | +0.17(+0.92%) |
May 13, 2019 | 18.83 | 18.83 | 18.76 | 18.79 | 256 | -0.51(-2.66%) |
May 10, 2019 | 19.09 | 19.31 | 19.09 | 19.31 | 6,418 | +0.13(+0.66%) |
May 09, 2019 | 19.02 | 19.18 | 19.02 | 19.18 | 251 | -0.19(-0.99%) |
May 08, 2019 | 19.38 | 19.38 | 19.37 | 19.37 | 875 | -0.09(-0.49%) |
May 07, 2019 | 19.53 | 19.53 | 19.47 | 19.47 | 988 | -0.35(-1.75%) |
May 06, 2019 | 19.66 | 19.81 | 19.66 | 19.81 | 21,235 | -0.28(-1.39%) |
May 03, 2019 | 20.04 | 20.09 | 20.04 | 20.09 | 1,258 | +0.22(+1.10%) |
May 02, 2019 | 19.85 | 19.87 | 19.85 | 19.87 | 883 | -0.02(-0.12%) |
May 01, 2019 | 20.06 | 20.06 | 19.90 | 19.90 | 1,324 | -0.14(-0.72%) |
Apr 30, 2019 | 20.01 | 20.06 | 19.98 | 20.04 | 2,470 | -0.01(-0.03%) |
Apr 29, 2019 | 20.01 | 20.05 | 20.00 | 20.05 | 329 | +0.09(+0.45%) |
Apr 26, 2019 | 19.93 | 19.96 | 19.93 | 19.96 | 1,510 | +0.06(+0.30%) |
Apr 25, 2019 | 19.89 | 19.90 | 19.88 | 19.90 | 2,517 | -0.12(-0.59%) |
Apr 24, 2019 | 20.06 | 20.07 | 20.02 | 20.02 | 1,611 | -0.18(-0.87%) |
Apr 23, 2019 | 20.17 | 20.21 | 20.14 | 20.19 | 19,762 | -0.07(-0.37%) |
Apr 22, 2019 | 20.20 | 20.27 | 20.20 | 20.27 | 4,970 | -0.04(-0.22%) |
Apr 18, 2019 | 20.33 | 20.35 | 20.31 | 20.31 | 4,153 | -0.04(-0.18%) |
Apr 17, 2019 | 20.39 | 20.39 | 20.35 | 20.35 | 875 | +0.07(+0.34%) |
Apr 16, 2019 | 20.27 | 20.28 | 20.27 | 20.28 | 367 | +0.03(+0.14%) |
Apr 15, 2019 | 20.29 | 20.29 | 20.24 | 20.25 | 2,156 | -0.00(-0.02%) |
Apr 12, 2019 | 20.24 | 20.26 | 20.24 | 20.26 | 251 | +0.15(+0.77%) |
Apr 11, 2019 | 20.10 | 20.10 | 20.06 | 20.10 | 1,468 | -0.11(-0.53%) |
Apr 10, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 1 | +0.05(+0.26%) |
Apr 09, 2019 | 20.16 | 20.16 | 20.16 | 20.16 | 186 | -0.06(-0.32%) |
Apr 08, 2019 | 20.19 | 20.22 | 20.19 | 20.22 | 872 | +0.00(+0.01%) |
Apr 05, 2019 | 20.21 | 20.22 | 20.21 | 20.22 | 1,384 | +0.05(+0.25%) |
Apr 04, 2019 | 20.15 | 20.17 | 20.14 | 20.17 | 22,663 | +0.05(+0.27%) |
Apr 03, 2019 | 20.20 | 20.20 | 20.11 | 20.11 | 2,004 | +0.17(+0.85%) |
Apr 02, 2019 | 19.91 | 19.94 | 19.90 | 19.94 | 1,261 | +0.06(+0.31%) |
Apr 01, 2019 | 19.79 | 19.89 | 19.79 | 19.88 | 1,466 | +0.31(+1.58%) |
Mar 29, 2019 | 19.56 | 19.57 | 19.56 | 19.57 | 251 | +0.10(+0.50%) |
Mar 28, 2019 | 19.50 | 19.50 | 19.47 | 19.47 | 254 | +0.01(+0.06%) |
Mar 27, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 16 | -0.03(-0.15%) |
Mar 26, 2019 | 19.52 | 19.52 | 19.44 | 19.49 | 1,400 | +0.10(+0.52%) |
Mar 25, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 17 | +0.02(+0.09%) |
Mar 22, 2019 | 19.46 | 19.46 | 19.37 | 19.37 | 755 | -0.41(-2.06%) |
Mar 21, 2019 | 19.64 | 19.78 | 19.64 | 19.78 | 1,960 | -0.00(-0.01%) |
Mar 20, 2019 | 19.67 | 19.78 | 19.66 | 19.78 | 6,500 | +0.02(+0.10%) |
Mar 19, 2019 | 19.85 | 19.88 | 19.76 | 19.76 | 2,758 | -0.01(-0.03%) |
Mar 18, 2019 | 19.66 | 19.78 | 19.66 | 19.77 | 7,589 | +0.22(+1.14%) |
Mar 15, 2019 | 19.54 | 19.59 | 19.51 | 19.55 | 4,153 | +0.22(+1.15%) |
Mar 14, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 341 | -0.05(-0.28%) |
Mar 13, 2019 | 19.30 | 19.38 | 19.30 | 19.38 | 3,439 | +0.17(+0.90%) |
Mar 12, 2019 | 19.24 | 19.24 | 19.21 | 19.21 | 4,390 | +0.02(+0.12%) |
Mar 11, 2019 | 19.18 | 19.18 | 19.18 | 19.18 | 68 | +0.22(+1.14%) |
Mar 08, 2019 | 18.91 | 18.97 | 18.91 | 18.97 | 631 | -0.12(-0.65%) |
Mar 07, 2019 | 19.13 | 19.13 | 19.09 | 19.09 | 350 | -0.39(-2.00%) |
Mar 06, 2019 | 19.51 | 19.51 | 19.47 | 19.48 | 605 | -0.05(-0.27%) |
Mar 05, 2019 | 19.48 | 19.57 | 19.48 | 19.54 | 950 | +0.06(+0.28%) |
Mar 04, 2019 | 19.55 | 19.55 | 19.46 | 19.48 | 324 | +0.01(+0.03%) |