Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.93 | 18.98 | 18.85 | 18.85 | 12,904 | -0.24(-1.28%) |
May 30, 2019 | 18.99 | 19.10 | 18.99 | 19.10 | 4,569 | +0.11(+0.55%) |
May 29, 2019 | 19.13 | 19.13 | 18.99 | 18.99 | 7,397 | -0.35(-1.81%) |
May 28, 2019 | 19.37 | 19.38 | 19.34 | 19.34 | 15,320 | -0.05(-0.23%) |
May 24, 2019 | 19.45 | 19.45 | 19.35 | 19.39 | 1,106 | -0.02(-0.11%) |
May 23, 2019 | 19.41 | 19.41 | 19.34 | 19.41 | 1,519 | -0.20(-1.04%) |
May 22, 2019 | 19.62 | 19.62 | 19.61 | 19.61 | 2,095 | -0.01(-0.04%) |
May 21, 2019 | 19.63 | 19.63 | 19.61 | 19.62 | 2,811 | +0.05(+0.27%) |
May 20, 2019 | 19.50 | 19.57 | 19.34 | 19.57 | 14,274 | -0.14(-0.72%) |
May 17, 2019 | 19.58 | 19.76 | 19.58 | 19.71 | 491 | +0.02(+0.08%) |
May 16, 2019 | 19.59 | 19.76 | 19.59 | 19.69 | 9,820 | +0.13(+0.67%) |
May 15, 2019 | 19.44 | 19.56 | 19.44 | 19.56 | 1,479 | +0.13(+0.65%) |
May 14, 2019 | 19.26 | 19.43 | 19.26 | 19.43 | 17,944 | +0.17(+0.89%) |
May 13, 2019 | 19.32 | 19.32 | 19.26 | 19.26 | 1,315 | -0.12(-0.63%) |
May 10, 2019 | 19.50 | 19.60 | 19.38 | 19.38 | 5,653 | -0.24(-1.21%) |
May 09, 2019 | 19.49 | 19.66 | 19.46 | 19.62 | 2,654 | -0.07(-0.38%) |
May 08, 2019 | 19.76 | 19.76 | 19.69 | 19.70 | 6,635 | -0.17(-0.83%) |
May 07, 2019 | 19.74 | 19.86 | 19.72 | 19.86 | 13,619 | -0.11(-0.57%) |
May 06, 2019 | 19.71 | 20.02 | 19.71 | 19.98 | 4,765 | -0.12(-0.61%) |
May 03, 2019 | 19.98 | 20.10 | 19.98 | 20.10 | 1,597 | +0.14(+0.71%) |
May 02, 2019 | 19.97 | 19.97 | 19.96 | 19.96 | 307 | -0.03(-0.17%) |
May 01, 2019 | 20.11 | 20.13 | 19.99 | 19.99 | 23,720 | -0.12(-0.58%) |
Apr 30, 2019 | 20.15 | 20.15 | 20.07 | 20.11 | 2,763 | -0.01(-0.04%) |
Apr 29, 2019 | 20.10 | 20.11 | 20.09 | 20.11 | 7,021 | +0.05(+0.24%) |
Apr 26, 2019 | 19.97 | 20.07 | 19.97 | 20.07 | 7,496 | +0.29(+1.48%) |
Apr 25, 2019 | 20.10 | 20.10 | 19.23 | 19.77 | 21,838 | -0.30(-1.51%) |
Apr 24, 2019 | 20.06 | 20.10 | 20.04 | 20.08 | 3,765 | +0.03(+0.17%) |
Apr 23, 2019 | 20.10 | 20.10 | 20.04 | 20.04 | 17,924 | -0.02(-0.08%) |
Apr 22, 2019 | 20.04 | 20.06 | 20.02 | 20.06 | 672 | +0.05(+0.24%) |
Apr 18, 2019 | 20.06 | 20.06 | 20.01 | 20.01 | 14,993 | -0.05(-0.26%) |
Apr 17, 2019 | 20.10 | 20.10 | 20.06 | 20.06 | 2,446 | -0.04(-0.18%) |
Apr 16, 2019 | 20.10 | 20.10 | 20.08 | 20.10 | 4,414 | +0.00(+0.00%) |
Apr 15, 2019 | 20.07 | 20.10 | 20.07 | 20.10 | 1,396 | +0.00(+0.02%) |
Apr 12, 2019 | 20.13 | 20.13 | 20.07 | 20.09 | 5,038 | +0.02(+0.12%) |
Apr 11, 2019 | 20.04 | 20.07 | 20.04 | 20.07 | 8,837 | +0.00(+0.01%) |
Apr 10, 2019 | 20.03 | 20.07 | 20.03 | 20.07 | 2,604 | +0.07(+0.33%) |
Apr 09, 2019 | 20.06 | 20.09 | 20.00 | 20.00 | 2,022 | -0.09(-0.45%) |
Apr 08, 2019 | 19.95 | 20.09 | 19.95 | 20.09 | 2,552 | +0.04(+0.18%) |
Apr 05, 2019 | 20.03 | 20.05 | 20.03 | 20.05 | 860 | +0.03(+0.16%) |
Apr 04, 2019 | 19.99 | 20.02 | 19.99 | 20.02 | 1,876 | +0.01(+0.06%) |
Apr 03, 2019 | 20.02 | 20.05 | 20.01 | 20.01 | 2,123 | +0.02(+0.10%) |
Apr 02, 2019 | 19.98 | 19.99 | 19.94 | 19.99 | 6,683 | +0.03(+0.15%) |
Apr 01, 2019 | 19.85 | 19.98 | 19.85 | 19.96 | 15,416 | +0.13(+0.66%) |
Mar 29, 2019 | 19.82 | 19.83 | 19.80 | 19.83 | 7,988 | +0.05(+0.27%) |
Mar 28, 2019 | 19.76 | 19.78 | 19.72 | 19.78 | 11,316 | +0.07(+0.35%) |
Mar 27, 2019 | 19.75 | 19.75 | 19.67 | 19.71 | 7,553 | -0.07(-0.33%) |
Mar 26, 2019 | 19.81 | 19.81 | 19.75 | 19.77 | 6,996 | +0.06(+0.32%) |
Mar 25, 2019 | 19.72 | 19.72 | 19.71 | 19.71 | 683 | -0.01(-0.06%) |
Mar 22, 2019 | 19.85 | 19.85 | 19.72 | 19.72 | 737 | -0.12(-0.62%) |
Mar 21, 2019 | 19.78 | 19.85 | 19.78 | 19.85 | 4,506 | +0.07(+0.38%) |
Mar 20, 2019 | 19.76 | 19.79 | 19.76 | 19.77 | 2,266 | +0.02(+0.12%) |
Mar 19, 2019 | 19.85 | 19.85 | 19.75 | 19.75 | 2,639 | -0.05(-0.24%) |
Mar 18, 2019 | 19.77 | 19.80 | 19.77 | 19.80 | 3,737 | +0.07(+0.37%) |
Mar 15, 2019 | 19.69 | 19.76 | 19.69 | 19.72 | 12,412 | -0.03(-0.15%) |
Mar 14, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 2 | +0.00(+0.02%) |
Mar 13, 2019 | 19.72 | 19.77 | 19.72 | 19.75 | 2,515 | +0.03(+0.16%) |
Mar 12, 2019 | 19.68 | 19.74 | 19.68 | 19.72 | 2,952 | +0.04(+0.22%) |
Mar 11, 2019 | 19.65 | 19.67 | 19.65 | 19.67 | 3,691 | +0.10(+0.53%) |
Mar 08, 2019 | 19.41 | 19.57 | 19.41 | 19.57 | 860 | -0.02(-0.12%) |
Mar 07, 2019 | 19.59 | 19.59 | 19.55 | 19.59 | 582 | -0.05(-0.28%) |
Mar 06, 2019 | 19.63 | 19.66 | 19.61 | 19.65 | 19,977 | -0.05(-0.27%) |
Mar 05, 2019 | 19.67 | 19.70 | 19.67 | 19.70 | 7,436 | -0.03(-0.17%) |
Mar 04, 2019 | 19.73 | 19.74 | 19.64 | 19.73 | 11,103 | +0.02(+0.08%) |