Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.95 | 19.03 | 18.95 | 18.97 | 1,949 | -0.17(-0.87%) |
May 30, 2019 | 19.41 | 19.41 | 19.14 | 19.14 | 3,323 | -0.11(-0.56%) |
May 29, 2019 | 19.15 | 19.27 | 19.15 | 19.25 | 2,261 | -0.15(-0.77%) |
May 28, 2019 | 19.47 | 19.47 | 19.40 | 19.40 | 1,643 | -0.17(-0.87%) |
May 24, 2019 | 19.59 | 19.59 | 19.52 | 19.57 | 2,816 | +0.14(+0.74%) |
May 23, 2019 | 19.71 | 19.72 | 19.42 | 19.42 | 2,550 | -0.34(-1.73%) |
May 22, 2019 | 19.77 | 19.77 | 19.74 | 19.77 | 1,011 | -0.16(-0.81%) |
May 21, 2019 | 19.83 | 19.93 | 19.83 | 19.93 | 5,268 | +0.25(+1.26%) |
May 20, 2019 | 19.67 | 19.80 | 19.64 | 19.68 | 7,080 | -0.35(-1.75%) |
May 17, 2019 | 20.00 | 20.03 | 20.00 | 20.03 | 1,299 | -0.11(-0.54%) |
May 16, 2019 | 20.06 | 20.14 | 20.06 | 20.14 | 2,613 | +0.24(+1.22%) |
May 15, 2019 | 19.86 | 19.93 | 19.82 | 19.90 | 2,833 | -0.03(-0.14%) |
May 14, 2019 | 19.79 | 19.92 | 19.73 | 19.92 | 16,087 | +0.20(+1.03%) |
May 13, 2019 | 20.06 | 20.06 | 19.71 | 19.72 | 3,161 | -0.57(-2.79%) |
May 10, 2019 | 20.06 | 20.29 | 20.06 | 20.29 | 866 | -0.00(-0.02%) |
May 09, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 1,449 | -0.10(-0.49%) |
May 08, 2019 | 20.37 | 20.39 | 20.37 | 20.39 | 1,400 | -0.02(-0.08%) |
May 07, 2019 | 20.52 | 20.52 | 20.41 | 20.41 | 870 | -0.15(-0.72%) |
May 06, 2019 | 20.59 | 20.59 | 20.55 | 20.55 | 872 | -0.18(-0.88%) |
May 03, 2019 | 20.75 | 20.75 | 20.74 | 20.74 | 2,707 | +0.26(+1.27%) |
May 02, 2019 | 20.40 | 20.48 | 20.40 | 20.48 | 4,042 | -0.07(-0.34%) |
May 01, 2019 | 20.60 | 20.66 | 20.52 | 20.55 | 3,537 | -0.12(-0.60%) |
Apr 30, 2019 | 20.57 | 20.67 | 20.50 | 20.67 | 8,120 | +0.02(+0.10%) |
Apr 29, 2019 | 20.64 | 20.73 | 20.64 | 20.65 | 3,662 | +0.03(+0.14%) |
Apr 26, 2019 | 20.45 | 20.63 | 20.43 | 20.62 | 8,340 | +0.19(+0.95%) |
Apr 25, 2019 | 20.49 | 20.49 | 20.39 | 20.43 | 8,353 | -0.27(-1.29%) |
Apr 24, 2019 | 20.63 | 20.69 | 20.60 | 20.69 | 3,480 | +0.14(+0.67%) |
Apr 23, 2019 | 20.42 | 20.56 | 20.42 | 20.55 | 1,338 | +0.21(+1.01%) |
Apr 22, 2019 | 20.49 | 20.49 | 20.28 | 20.35 | 10,937 | -0.06(-0.32%) |
Apr 18, 2019 | 20.44 | 20.45 | 20.41 | 20.41 | 7,365 | -0.04(-0.18%) |
Apr 17, 2019 | 20.48 | 20.48 | 20.39 | 20.45 | 7,838 | -0.10(-0.49%) |
Apr 16, 2019 | 20.63 | 20.63 | 20.47 | 20.55 | 5,808 | +0.01(+0.04%) |
Apr 15, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 518 | +0.00(+0.00%) |
Apr 12, 2019 | 20.49 | 20.54 | 20.45 | 20.54 | 1,624 | +0.22(+1.07%) |
Apr 11, 2019 | 20.28 | 20.40 | 20.28 | 20.33 | 1,418 | +0.02(+0.09%) |
Apr 10, 2019 | 20.23 | 20.31 | 20.23 | 20.31 | 6,064 | +0.16(+0.79%) |
Apr 09, 2019 | 20.19 | 20.19 | 20.15 | 20.15 | 465 | -0.15(-0.74%) |
Apr 08, 2019 | 20.28 | 20.30 | 20.28 | 20.30 | 1,372 | +0.01(+0.03%) |
Apr 05, 2019 | 20.30 | 20.30 | 20.29 | 20.29 | 758 | +0.21(+1.04%) |
Apr 04, 2019 | 20.15 | 20.21 | 20.08 | 20.08 | 2,608 | -0.04(-0.21%) |
Apr 03, 2019 | 20.05 | 20.13 | 20.05 | 20.13 | 2,804 | +0.16(+0.80%) |
Apr 02, 2019 | 19.92 | 19.96 | 19.91 | 19.96 | 1,997 | -0.00(-0.03%) |
Apr 01, 2019 | 19.85 | 19.97 | 19.85 | 19.97 | 1,295 | +0.30(+1.50%) |
Mar 29, 2019 | 19.73 | 19.73 | 19.67 | 19.67 | 1,732 | +0.11(+0.57%) |
Mar 28, 2019 | 19.63 | 19.63 | 19.56 | 19.56 | 77,575 | +0.07(+0.38%) |
Mar 27, 2019 | 19.45 | 19.50 | 19.32 | 19.49 | 8,328 | +0.12(+0.62%) |
Mar 26, 2019 | 19.41 | 19.42 | 19.34 | 19.37 | 1,458 | +0.13(+0.69%) |
Mar 25, 2019 | 19.15 | 19.24 | 19.15 | 19.24 | 1,587 | -0.13(-0.67%) |
Mar 22, 2019 | 19.34 | 19.37 | 19.34 | 19.37 | 649 | -0.45(-2.29%) |
Mar 21, 2019 | 19.75 | 19.87 | 19.75 | 19.82 | 2,763 | +0.17(+0.84%) |
Mar 20, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 327 | -0.13(-0.67%) |
Mar 19, 2019 | 19.87 | 19.87 | 19.79 | 19.79 | 687 | +0.03(+0.17%) |
Mar 18, 2019 | 19.82 | 19.82 | 19.70 | 19.76 | 2,460 | -0.01(-0.05%) |
Mar 15, 2019 | 19.76 | 19.77 | 19.73 | 19.77 | 976 | +0.11(+0.58%) |
Mar 14, 2019 | 19.71 | 19.71 | 19.65 | 19.65 | 2,570 | -0.02(-0.10%) |
Mar 13, 2019 | 19.71 | 19.71 | 19.67 | 19.67 | 474 | +0.01(+0.04%) |
Mar 12, 2019 | 19.63 | 19.67 | 19.63 | 19.67 | 1,116 | +0.07(+0.35%) |
Mar 11, 2019 | 19.40 | 19.62 | 19.40 | 19.60 | 900 | +0.26(+1.34%) |
Mar 08, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 651 | -0.11(-0.57%) |
Mar 07, 2019 | 19.53 | 19.55 | 19.43 | 19.45 | 2,519 | -0.32(-1.61%) |
Mar 06, 2019 | 19.88 | 19.88 | 19.77 | 19.77 | 3,340 | -0.21(-1.03%) |
Mar 05, 2019 | 19.97 | 19.97 | 19.97 | 19.97 | 509 | +0.02(+0.08%) |
Mar 04, 2019 | 20.10 | 20.10 | 19.94 | 19.96 | 893 | -0.14(-0.68%) |