Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.57 | 19.57 | 19.56 | 19.57 | 2,923 | +0.02(+0.10%) |
May 30, 2019 | 19.54 | 19.55 | 19.54 | 19.55 | 1,100 | +0.01(+0.05%) |
May 29, 2019 | 19.53 | 19.55 | 19.53 | 19.54 | 2,996 | +0.01(+0.05%) |
May 28, 2019 | 19.54 | 19.54 | 19.53 | 19.53 | 1,515 | +0.02(+0.10%) |
May 27, 2019 | 19.52 | 19.53 | 19.51 | 19.51 | 1,225 | -0.01(-0.05%) |
May 24, 2019 | 19.51 | 19.52 | 19.51 | 19.52 | 8,800 | -0.03(-0.15%) |
May 23, 2019 | 19.52 | 19.55 | 19.52 | 19.55 | 1,600 | +0.05(+0.26%) |
May 22, 2019 | 19.50 | 19.51 | 19.50 | 19.50 | 700 | +0.03(+0.15%) |
May 21, 2019 | 19.50 | 19.50 | 19.47 | 19.47 | 1,600 | -0.06(-0.31%) |
May 17, 2019 | 19.53 | 19.53 | 19.53 | 0 | +0.01(+0.05%) | |
May 16, 2019 | 19.53 | 19.53 | 19.51 | 19.52 | 6,744 | +0.00(+0.00%) |
May 15, 2019 | 19.54 | 19.54 | 19.52 | 19.52 | 1,300 | +0.01(+0.05%) |
May 14, 2019 | 19.52 | 19.52 | 19.50 | 19.51 | 3,800 | -0.01(-0.05%) |
May 13, 2019 | 19.52 | 19.52 | 19.52 | 19.52 | 300 | +0.02(+0.10%) |
May 10, 2019 | 19.50 | 19.50 | 19.48 | 19.50 | 1,950 | -0.03(-0.15%) |
May 09, 2019 | 19.51 | 19.53 | 19.51 | 19.53 | 939 | +0.04(+0.21%) |
May 08, 2019 | 19.52 | 19.52 | 19.49 | 19.49 | 3,075 | -0.02(-0.10%) |
May 07, 2019 | 19.52 | 19.52 | 19.51 | 19.51 | 2,039 | +0.03(+0.15%) |
May 06, 2019 | 19.48 | 19.50 | 19.48 | 19.48 | 5,700 | -0.01(-0.05%) |
May 03, 2019 | 19.49 | 19.49 | 19.47 | 19.49 | 3,379 | +0.00(+0.00%) |
May 02, 2019 | 19.50 | 19.50 | 19.49 | 19.49 | 4,500 | -0.03(-0.15%) |
May 01, 2019 | 19.52 | 19.53 | 19.52 | 19.52 | 6,850 | +0.01(+0.05%) |
Apr 30, 2019 | 19.49 | 19.51 | 19.49 | 19.51 | 329 | +0.00(+0.00%) |
Apr 29, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 1,100 | +0.00(+0.00%) |
Apr 26, 2019 | 19.53 | 19.53 | 19.51 | 19.51 | 22,604 | +0.01(+0.05%) |
Apr 25, 2019 | 19.51 | 19.51 | 19.50 | 19.50 | 26,120 | -0.04(-0.20%) |
Apr 24, 2019 | 19.52 | 19.54 | 19.52 | 19.54 | 200 | +0.05(+0.26%) |
Apr 22, 2019 | 19.49 | 19.49 | 19.49 | 0 | -0.02(-0.10%) | |
Apr 18, 2019 | 19.51 | 19.51 | 19.51 | 0 | +0.04(+0.21%) | |
Apr 17, 2019 | 19.47 | 19.47 | 19.47 | 19.47 | 1,969 | -0.02(-0.10%) |
Apr 16, 2019 | 19.48 | 19.49 | 19.48 | 19.49 | 382 | -0.01(-0.05%) |
Apr 15, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 24,365 | +0.02(+0.10%) |
Apr 12, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 200 | -0.01(-0.05%) |
Apr 11, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 1,100 | +0.00(+0.00%) |
Apr 10, 2019 | 19.49 | 19.50 | 19.49 | 19.49 | 1,100 | +0.01(+0.05%) |
Apr 09, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 15,230 | +0.00(+0.00%) |
Apr 08, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 189 | +0.00(+0.00%) |
Apr 05, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 1,388 | -0.01(-0.05%) |
Apr 04, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 1,055 | +0.01(+0.05%) |
Apr 03, 2019 | 19.50 | 19.50 | 19.48 | 19.48 | 2,089 | -0.01(-0.05%) |
Apr 02, 2019 | 19.51 | 19.51 | 19.49 | 19.49 | 3,350 | +0.00(+0.00%) |
Apr 01, 2019 | 19.51 | 19.51 | 19.48 | 19.49 | 5,100 | -0.01(-0.05%) |
Mar 29, 2019 | 19.51 | 19.51 | 19.50 | 19.50 | 800 | -0.04(-0.20%) |
Mar 28, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 200 | +0.01(+0.05%) |
Mar 26, 2019 | 19.53 | 19.53 | 19.53 | 0 | +0.00(+0.00%) | |
Mar 25, 2019 | 19.52 | 19.53 | 19.52 | 19.53 | 4,395 | +0.04(+0.21%) |
Mar 22, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 103 | +0.00(+0.00%) |
Mar 21, 2019 | 19.51 | 19.52 | 19.49 | 19.49 | 19,369 | +0.00(+0.00%) |
Mar 20, 2019 | 19.49 | 19.49 | 19.49 | 19.49 | 204 | +0.00(+0.00%) |
Mar 19, 2019 | 19.48 | 19.49 | 19.48 | 19.49 | 1,500 | +0.01(+0.05%) |
Mar 18, 2019 | 19.47 | 19.49 | 19.47 | 19.48 | 1,019 | +0.01(+0.05%) |
Mar 15, 2019 | 19.48 | 19.48 | 19.47 | 19.47 | 507 | +0.01(+0.05%) |
Mar 14, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 600 | +0.02(+0.10%) |
Mar 13, 2019 | 19.47 | 19.47 | 19.44 | 19.44 | 1,166 | -0.02(-0.10%) |
Mar 12, 2019 | 19.46 | 19.46 | 19.46 | 19.46 | 700 | +0.02(+0.10%) |
Mar 11, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 1,714 | -0.02(-0.10%) |
Mar 08, 2019 | 19.46 | 19.46 | 19.43 | 19.46 | 5,368 | -0.02(-0.10%) |
Mar 07, 2019 | 19.46 | 19.48 | 19.46 | 19.48 | 5,200 | +0.09(+0.46%) |
Mar 06, 2019 | 19.39 | 19.39 | 19.39 | 155 | +0.00(+0.00%) | |
Mar 05, 2019 | 19.41 | 19.41 | 19.39 | 19.39 | 795 | -0.01(-0.05%) |
Mar 04, 2019 | 19.37 | 19.40 | 19.37 | 19.40 | 1,583 | +0.02(+0.10%) |