Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.73 | 19.78 | 19.71 | 19.77 | 7,416 | +0.15(+0.77%) |
May 30, 2019 | 19.63 | 19.63 | 19.58 | 19.62 | 7,784 | +0.05(+0.24%) |
May 29, 2019 | 19.72 | 19.72 | 19.57 | 19.57 | 11,711 | -0.26(-1.30%) |
May 28, 2019 | 20.09 | 20.09 | 19.80 | 19.83 | 45,865 | -0.17(-0.85%) |
May 24, 2019 | 20.09 | 20.09 | 19.99 | 20.00 | 29,560 | +0.00(+0.00%) |
May 23, 2019 | 19.94 | 20.00 | 19.90 | 20.00 | 100,298 | +0.06(+0.28%) |
May 22, 2019 | 19.87 | 19.95 | 19.87 | 19.94 | 13,066 | +0.07(+0.33%) |
May 21, 2019 | 20.16 | 20.16 | 19.88 | 19.88 | 16,415 | -0.49(-2.41%) |
May 20, 2019 | 19.86 | 20.37 | 19.77 | 20.37 | 68,314 | +0.46(+2.33%) |
May 17, 2019 | 19.83 | 19.93 | 19.83 | 19.90 | 20,978 | +0.06(+0.28%) |
May 16, 2019 | 19.73 | 19.90 | 19.73 | 19.85 | 121,233 | +0.13(+0.67%) |
May 15, 2019 | 19.66 | 19.76 | 19.66 | 19.72 | 131,701 | +0.05(+0.26%) |
May 14, 2019 | 19.72 | 19.74 | 19.67 | 19.67 | 12,722 | +0.01(+0.06%) |
May 13, 2019 | 19.60 | 19.65 | 19.60 | 19.65 | 794 | +0.12(+0.60%) |
May 10, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 4,873 | +0.12(+0.64%) |
May 09, 2019 | 19.35 | 19.41 | 19.31 | 19.41 | 8,924 | -0.01(-0.04%) |
May 08, 2019 | 19.43 | 19.46 | 19.40 | 19.42 | 101,811 | -0.05(-0.27%) |
May 07, 2019 | 19.55 | 19.57 | 19.41 | 19.47 | 62,887 | -0.19(-0.96%) |
May 06, 2019 | 19.61 | 19.66 | 19.61 | 19.66 | 1,073 | -0.03(-0.14%) |
May 03, 2019 | 19.68 | 19.69 | 19.59 | 19.69 | 4,237 | +0.13(+0.66%) |
May 02, 2019 | 19.48 | 19.56 | 19.48 | 19.56 | 957 | -0.02(-0.08%) |
May 01, 2019 | 19.69 | 19.70 | 19.57 | 19.58 | 11,475 | -0.03(-0.14%) |
Apr 30, 2019 | 19.29 | 19.62 | 19.29 | 19.60 | 2,639 | +0.14(+0.71%) |
Apr 29, 2019 | 19.50 | 19.50 | 19.45 | 19.47 | 6,438 | -0.07(-0.37%) |
Apr 26, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 635 | +0.10(+0.50%) |
Apr 25, 2019 | 19.35 | 19.44 | 19.35 | 19.44 | 1,631 | +0.02(+0.08%) |
Apr 24, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 635 | +0.18(+0.92%) |
Apr 23, 2019 | 19.20 | 19.28 | 19.19 | 19.25 | 3,556 | +0.12(+0.63%) |
Apr 22, 2019 | 19.24 | 19.24 | 19.06 | 19.13 | 14,283 | -0.07(-0.39%) |
Apr 18, 2019 | 19.21 | 19.22 | 19.20 | 19.20 | 12,925 | +0.06(+0.32%) |
Apr 17, 2019 | 19.15 | 19.15 | 19.11 | 19.14 | 1,970 | -0.08(-0.39%) |
Apr 16, 2019 | 19.44 | 19.44 | 19.22 | 19.22 | 3,823 | -0.18(-0.93%) |
Apr 15, 2019 | 19.38 | 19.40 | 19.38 | 19.40 | 1,863 | -0.01(-0.05%) |
Apr 12, 2019 | 19.33 | 19.41 | 19.33 | 19.41 | 9,641 | +0.08(+0.44%) |
Apr 11, 2019 | 19.28 | 19.32 | 19.25 | 19.32 | 1,842 | +0.04(+0.20%) |
Apr 10, 2019 | 19.35 | 19.35 | 19.28 | 19.28 | 1,023 | +0.06(+0.32%) |
Apr 09, 2019 | 19.42 | 19.42 | 19.22 | 19.22 | 10,359 | -0.00(-0.02%) |
Apr 08, 2019 | 19.28 | 19.28 | 19.23 | 19.23 | 14,681 | -0.08(-0.41%) |
Apr 05, 2019 | 19.30 | 19.30 | 19.27 | 19.30 | 26,275 | +0.04(+0.21%) |
Apr 04, 2019 | 19.25 | 19.28 | 19.25 | 19.26 | 3,310 | -0.04(-0.20%) |
Apr 03, 2019 | 19.28 | 19.38 | 19.25 | 19.30 | 990 | +0.00(+0.00%) |
Apr 02, 2019 | 19.28 | 19.31 | 19.28 | 19.30 | 4,479 | +0.00(+0.00%) |
Apr 01, 2019 | 19.41 | 19.41 | 19.23 | 19.30 | 8,466 | -0.08(-0.39%) |
Mar 29, 2019 | 19.33 | 19.41 | 19.33 | 19.38 | 27,441 | +0.04(+0.20%) |
Mar 28, 2019 | 19.32 | 19.34 | 19.26 | 19.34 | 3,526 | -0.07(-0.34%) |
Mar 27, 2019 | 19.44 | 19.44 | 19.35 | 19.41 | 5,241 | +0.00(+0.02%) |
Mar 26, 2019 | 19.41 | 19.41 | 19.40 | 19.40 | 3,138 | +0.10(+0.52%) |
Mar 25, 2019 | 19.26 | 19.31 | 19.24 | 19.30 | 2,911 | -0.03(-0.15%) |
Mar 22, 2019 | 19.38 | 19.38 | 19.32 | 19.33 | 2,224 | +0.08(+0.44%) |
Mar 21, 2019 | 19.14 | 19.24 | 19.14 | 19.24 | 3,901 | +0.23(+1.18%) |
Mar 20, 2019 | 18.98 | 19.04 | 18.98 | 19.02 | 3,157 | -0.06(-0.31%) |
Mar 19, 2019 | 19.16 | 19.17 | 19.08 | 19.08 | 14,738 | -0.10(-0.54%) |
Mar 18, 2019 | 19.27 | 19.28 | 19.18 | 19.18 | 1,277 | -0.04(-0.22%) |
Mar 15, 2019 | 19.20 | 19.30 | 19.20 | 19.22 | 5,418 | +0.06(+0.33%) |
Mar 14, 2019 | 19.14 | 19.25 | 19.14 | 19.16 | 5,576 | -0.01(-0.06%) |
Mar 13, 2019 | 19.20 | 19.21 | 19.17 | 19.17 | 25,646 | +0.04(+0.20%) |
Mar 12, 2019 | 19.14 | 19.17 | 19.10 | 19.14 | 31,351 | +0.09(+0.49%) |
Mar 11, 2019 | 18.96 | 19.06 | 18.94 | 19.04 | 9,971 | +0.21(+1.10%) |
Mar 08, 2019 | 18.85 | 18.85 | 18.83 | 18.83 | 424 | -0.05(-0.25%) |
Mar 07, 2019 | 18.91 | 18.95 | 18.88 | 18.88 | 114,656 | -0.04(-0.20%) |
Mar 06, 2019 | 18.93 | 18.98 | 18.90 | 18.92 | 5,797 | -0.03(-0.15%) |
Mar 05, 2019 | 18.96 | 18.98 | 18.94 | 18.95 | 9,620 | +0.01(+0.05%) |
Mar 04, 2019 | 18.91 | 18.94 | 18.87 | 18.94 | 23,150 | +0.03(+0.15%) |