Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.97 | 18.97 | 18.81 | 18.84 | 114,582 | -0.01(-0.04%) |
May 30, 2019 | 18.90 | 18.90 | 18.83 | 18.85 | 97,574 | +0.02(+0.08%) |
May 29, 2019 | 18.90 | 18.90 | 18.80 | 18.83 | 83,449 | +0.02(+0.08%) |
May 28, 2019 | 18.90 | 18.90 | 18.79 | 18.82 | 34,679 | +0.03(+0.17%) |
May 24, 2019 | 18.89 | 18.92 | 18.79 | 18.79 | 74,973 | -0.04(-0.19%) |
May 23, 2019 | 18.86 | 18.86 | 18.81 | 18.82 | 56,658 | -0.02(-0.10%) |
May 22, 2019 | 18.85 | 18.88 | 18.83 | 18.84 | 53,245 | -0.01(-0.04%) |
May 21, 2019 | 18.83 | 18.85 | 18.79 | 18.85 | 57,633 | +0.08(+0.41%) |
May 20, 2019 | 18.83 | 18.83 | 18.77 | 18.77 | 54,621 | -0.02(-0.12%) |
May 17, 2019 | 18.79 | 18.84 | 18.79 | 18.79 | 66,228 | -0.09(-0.45%) |
May 16, 2019 | 18.85 | 18.90 | 18.80 | 18.88 | 63,169 | +0.06(+0.33%) |
May 15, 2019 | 18.76 | 18.82 | 18.76 | 18.82 | 35,530 | +0.06(+0.32%) |
May 14, 2019 | 18.74 | 18.86 | 18.73 | 18.76 | 57,913 | +0.03(+0.18%) |
May 13, 2019 | 18.73 | 18.82 | 18.70 | 18.72 | 76,269 | -0.02(-0.10%) |
May 10, 2019 | 18.70 | 18.75 | 18.70 | 18.74 | 69,572 | +0.03(+0.15%) |
May 09, 2019 | 18.70 | 18.76 | 18.70 | 18.72 | 62,653 | -0.04(-0.23%) |
May 08, 2019 | 18.69 | 18.80 | 18.69 | 18.76 | 67,202 | -0.01(-0.04%) |
May 07, 2019 | 18.79 | 18.79 | 18.75 | 18.77 | 63,386 | -0.05(-0.27%) |
May 06, 2019 | 18.86 | 18.91 | 18.75 | 18.82 | 73,065 | +0.01(+0.04%) |
May 03, 2019 | 18.87 | 18.87 | 18.75 | 18.81 | 69,700 | -0.09(-0.49%) |
May 02, 2019 | 18.92 | 18.92 | 18.83 | 18.90 | 59,379 | +0.02(+0.08%) |
May 01, 2019 | 18.89 | 18.92 | 18.83 | 18.89 | 154,745 | +0.02(+0.08%) |
Apr 30, 2019 | 18.98 | 18.98 | 18.84 | 18.87 | 49,517 | +0.01(+0.04%) |
Apr 29, 2019 | 18.74 | 18.87 | 18.74 | 18.86 | 102,021 | +0.03(+0.17%) |
Apr 26, 2019 | 18.87 | 18.87 | 18.74 | 18.83 | 73,430 | -0.04(-0.21%) |
Apr 25, 2019 | 18.98 | 18.98 | 18.83 | 18.87 | 87,533 | +0.02(+0.08%) |
Apr 24, 2019 | 18.96 | 18.96 | 18.83 | 18.86 | 142,123 | +0.02(+0.12%) |
Apr 23, 2019 | 18.77 | 18.86 | 18.77 | 18.83 | 94,460 | +0.02(+0.12%) |
Apr 22, 2019 | 18.88 | 18.88 | 18.78 | 18.81 | 72,675 | -0.02(-0.12%) |
Apr 18, 2019 | 18.90 | 18.93 | 18.81 | 18.83 | 81,532 | -0.03(-0.16%) |
Apr 17, 2019 | 19.01 | 19.01 | 18.83 | 18.86 | 64,945 | -0.03(-0.16%) |
Apr 16, 2019 | 18.93 | 18.93 | 18.84 | 18.90 | 80,757 | +0.03(+0.16%) |
Apr 15, 2019 | 18.96 | 18.96 | 18.84 | 18.86 | 132,313 | +0.04(+0.21%) |
Apr 12, 2019 | 18.78 | 18.85 | 18.78 | 18.82 | 81,017 | +0.01(+0.03%) |
Apr 11, 2019 | 18.82 | 18.86 | 18.80 | 18.82 | 41,286 | +0.00(+0.00%) |
Apr 10, 2019 | 18.90 | 18.90 | 18.80 | 18.82 | 71,818 | -0.02(-0.12%) |
Apr 09, 2019 | 18.82 | 19.01 | 18.75 | 18.84 | 121,394 | +0.03(+0.17%) |
Apr 08, 2019 | 18.94 | 18.94 | 18.81 | 18.81 | 100,784 | -0.06(-0.33%) |
Apr 05, 2019 | 18.84 | 18.90 | 18.84 | 18.87 | 68,157 | +0.02(+0.12%) |
Apr 04, 2019 | 18.72 | 18.86 | 18.72 | 18.85 | 70,234 | +0.02(+0.10%) |
Apr 03, 2019 | 18.71 | 18.86 | 18.71 | 18.83 | 44,634 | +0.01(+0.07%) |
Apr 02, 2019 | 18.88 | 18.97 | 18.82 | 18.82 | 356,380 | -0.05(-0.29%) |
Apr 01, 2019 | 18.89 | 18.97 | 18.74 | 18.87 | 77,602 | +0.16(+0.87%) |
Mar 29, 2019 | 18.71 | 18.87 | 18.71 | 18.71 | 55,683 | +0.00(+0.00%) |
Mar 28, 2019 | 18.73 | 18.82 | 18.70 | 18.71 | 58,887 | -0.05(-0.29%) |
Mar 27, 2019 | 18.86 | 18.97 | 18.66 | 18.76 | 70,361 | +0.03(+0.17%) |
Mar 26, 2019 | 18.83 | 18.83 | 18.67 | 18.73 | 52,283 | +0.05(+0.29%) |
Mar 25, 2019 | 18.76 | 18.77 | 18.67 | 18.68 | 55,701 | -0.05(-0.29%) |
Mar 22, 2019 | 18.67 | 18.79 | 18.67 | 18.73 | 60,956 | -0.05(-0.25%) |
Mar 21, 2019 | 18.67 | 18.80 | 18.67 | 18.78 | 42,364 | +0.12(+0.62%) |
Mar 20, 2019 | 18.71 | 18.82 | 18.66 | 18.66 | 71,642 | -0.05(-0.29%) |
Mar 19, 2019 | 18.88 | 18.88 | 18.72 | 18.72 | 81,372 | -0.07(-0.37%) |
Mar 18, 2019 | 18.75 | 18.86 | 18.75 | 18.79 | 57,410 | +0.01(+0.06%) |
Mar 15, 2019 | 18.69 | 18.85 | 18.69 | 18.78 | 44,752 | +0.00(+0.01%) |
Mar 14, 2019 | 18.82 | 18.84 | 18.74 | 18.77 | 46,064 | +0.03(+0.18%) |
Mar 13, 2019 | 18.74 | 18.75 | 18.72 | 18.74 | 39,901 | +0.02(+0.13%) |
Mar 12, 2019 | 18.61 | 18.72 | 18.61 | 18.72 | 34,907 | +0.04(+0.21%) |
Mar 11, 2019 | 18.58 | 18.72 | 18.58 | 18.68 | 58,090 | +0.04(+0.19%) |
Mar 08, 2019 | 18.59 | 18.69 | 18.58 | 18.64 | 35,236 | +0.01(+0.08%) |
Mar 07, 2019 | 18.76 | 18.76 | 18.62 | 18.63 | 51,997 | -0.07(-0.35%) |
Mar 06, 2019 | 18.62 | 18.73 | 18.62 | 18.69 | 74,751 | +0.06(+0.33%) |
Mar 05, 2019 | 18.77 | 18.77 | 18.61 | 18.63 | 46,941 | -0.09(-0.46%) |
Mar 04, 2019 | 19.01 | 19.01 | 17.92 | 18.72 | 66,404 | -0.02(-0.12%) |