Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.09 | 19.35 | 19.01 | 19.23 | 1,159,831 | +0.07(+0.39%) |
May 30, 2019 | 19.16 | 19.26 | 19.11 | 19.16 | 1,210,553 | +0.04(+0.23%) |
May 29, 2019 | 19.41 | 19.47 | 19.05 | 19.12 | 1,076,765 | -0.27(-1.42%) |
May 28, 2019 | 19.68 | 19.73 | 19.39 | 19.39 | 1,118,653 | -0.23(-1.16%) |
May 24, 2019 | 19.62 | 19.71 | 19.58 | 19.62 | 832,517 | +0.07(+0.36%) |
May 23, 2019 | 19.47 | 19.57 | 19.42 | 19.55 | 1,097,325 | +0.00(+0.02%) |
May 22, 2019 | 19.54 | 19.56 | 19.48 | 19.54 | 3,595,296 | +0.00(+0.02%) |
May 21, 2019 | 19.41 | 19.58 | 19.41 | 19.54 | 977,093 | +0.20(+1.01%) |
May 20, 2019 | 19.54 | 19.59 | 19.26 | 19.34 | 1,049,756 | -0.25(-1.29%) |
May 17, 2019 | 19.54 | 19.62 | 19.46 | 19.60 | 1,176,128 | -0.03(-0.13%) |
May 16, 2019 | 19.52 | 19.68 | 19.49 | 19.62 | 997,351 | +0.11(+0.58%) |
May 15, 2019 | 19.38 | 19.58 | 19.33 | 19.51 | 1,203,050 | +0.11(+0.58%) |
May 14, 2019 | 19.37 | 19.45 | 19.30 | 19.40 | 1,068,318 | +0.05(+0.27%) |
May 13, 2019 | 19.22 | 19.37 | 19.19 | 19.34 | 1,177,595 | -0.01(-0.07%) |
May 10, 2019 | 19.12 | 19.40 | 19.07 | 19.36 | 1,005,126 | +0.21(+1.09%) |
May 09, 2019 | 19.03 | 19.18 | 18.91 | 19.15 | 1,113,527 | +0.08(+0.43%) |
May 08, 2019 | 19.16 | 19.31 | 19.06 | 19.06 | 1,437,527 | -0.07(-0.36%) |
May 07, 2019 | 19.44 | 19.45 | 18.99 | 19.13 | 2,243,099 | -0.37(-1.88%) |
May 06, 2019 | 19.47 | 19.55 | 19.38 | 19.50 | 1,686,998 | -0.05(-0.25%) |
May 03, 2019 | 19.49 | 19.58 | 19.37 | 19.55 | 1,339,556 | +0.15(+0.76%) |
May 02, 2019 | 19.39 | 19.59 | 19.33 | 19.40 | 1,675,177 | -0.00(-0.02%) |
May 01, 2019 | 19.36 | 19.61 | 19.31 | 19.40 | 3,139,744 | +0.09(+0.45%) |
Apr 30, 2019 | 19.16 | 19.35 | 19.03 | 19.32 | 1,254,702 | +0.19(+1.00%) |
Apr 29, 2019 | 19.33 | 19.40 | 19.12 | 19.13 | 1,101,592 | -0.22(-1.15%) |
Apr 26, 2019 | 19.27 | 19.37 | 19.21 | 19.35 | 1,075,592 | +0.14(+0.75%) |
Apr 25, 2019 | 19.17 | 19.26 | 19.03 | 19.20 | 958,689 | +0.02(+0.09%) |
Apr 24, 2019 | 19.07 | 19.26 | 19.04 | 19.19 | 1,459,287 | +0.17(+0.92%) |
Apr 23, 2019 | 18.82 | 19.06 | 18.76 | 19.01 | 1,971,449 | +0.25(+1.35%) |
Apr 22, 2019 | 19.00 | 19.02 | 18.58 | 18.76 | 1,704,699 | -0.27(-1.44%) |
Apr 18, 2019 | 18.91 | 19.08 | 18.82 | 19.03 | 1,187,375 | +0.19(+0.99%) |
Apr 17, 2019 | 19.06 | 19.07 | 18.78 | 18.85 | 1,786,916 | -0.18(-0.94%) |
Apr 16, 2019 | 19.51 | 19.51 | 18.94 | 19.03 | 1,805,942 | -0.46(-2.37%) |
Apr 15, 2019 | 19.63 | 19.64 | 19.45 | 19.49 | 1,503,738 | -0.12(-0.62%) |
Apr 12, 2019 | 19.50 | 19.61 | 19.35 | 19.61 | 1,560,826 | +0.11(+0.56%) |
Apr 11, 2019 | 19.54 | 19.63 | 19.41 | 19.50 | 1,083,589 | -0.03(-0.18%) |
Apr 10, 2019 | 19.38 | 19.54 | 19.35 | 19.54 | 1,221,911 | +0.21(+1.10%) |
Apr 09, 2019 | 19.46 | 19.46 | 19.29 | 19.32 | 1,345,700 | -0.12(-0.63%) |
Apr 08, 2019 | 19.54 | 19.61 | 19.40 | 19.44 | 1,556,047 | -0.13(-0.65%) |
Apr 05, 2019 | 19.47 | 19.58 | 19.42 | 19.57 | 1,637,949 | +0.10(+0.49%) |
Apr 04, 2019 | 19.51 | 19.51 | 19.36 | 19.47 | 3,478,838 | -0.03(-0.13%) |
Apr 03, 2019 | 19.53 | 19.58 | 19.37 | 19.50 | 1,943,767 | -0.02(-0.11%) |
Apr 02, 2019 | 19.39 | 19.54 | 19.20 | 19.52 | 2,828,203 | +0.14(+0.72%) |
Apr 01, 2019 | 19.37 | 19.40 | 19.13 | 19.38 | 3,123,699 | +0.03(+0.13%) |
Mar 29, 2019 | 19.46 | 19.47 | 19.31 | 19.36 | 2,165,875 | -0.08(-0.43%) |
Mar 28, 2019 | 19.29 | 19.45 | 19.24 | 19.44 | 1,309,799 | +0.18(+0.93%) |
Mar 27, 2019 | 19.35 | 19.37 | 19.16 | 19.26 | 1,508,958 | -0.07(-0.36%) |
Mar 26, 2019 | 19.17 | 19.34 | 19.16 | 19.33 | 1,279,459 | +0.20(+1.07%) |
Mar 25, 2019 | 19.12 | 19.21 | 19.02 | 19.13 | 1,660,152 | +0.00(+0.02%) |
Mar 22, 2019 | 19.24 | 19.39 | 19.12 | 19.12 | 1,959,984 | -0.10(-0.52%) |
Mar 21, 2019 | 18.85 | 19.24 | 18.85 | 19.22 | 1,475,086 | +0.32(+1.71%) |
Mar 20, 2019 | 18.82 | 19.02 | 18.69 | 18.90 | 1,244,485 | +0.05(+0.28%) |
Mar 19, 2019 | 18.95 | 18.95 | 18.78 | 18.85 | 1,493,242 | -0.08(-0.41%) |
Mar 18, 2019 | 19.09 | 19.12 | 18.82 | 18.92 | 1,211,944 | -0.15(-0.80%) |
Mar 15, 2019 | 19.20 | 19.22 | 19.03 | 19.08 | 1,224,063 | -0.10(-0.54%) |
Mar 14, 2019 | 19.15 | 19.19 | 19.09 | 19.18 | 833,530 | +0.03(+0.16%) |
Mar 13, 2019 | 19.09 | 19.22 | 19.09 | 19.15 | 1,559,265 | +0.07(+0.39%) |
Mar 12, 2019 | 18.99 | 19.11 | 18.98 | 19.08 | 1,310,885 | +0.11(+0.57%) |
Mar 11, 2019 | 18.78 | 18.97 | 18.73 | 18.97 | 1,221,623 | +0.26(+1.37%) |
Mar 08, 2019 | 18.68 | 18.82 | 18.64 | 18.71 | 1,280,456 | +0.00(+0.00%) |
Mar 07, 2019 | 18.79 | 18.90 | 18.66 | 18.71 | 1,619,384 | -0.07(-0.35%) |
Mar 06, 2019 | 18.86 | 18.94 | 18.76 | 18.78 | 2,623,774 | -0.08(-0.44%) |
Mar 05, 2019 | 18.77 | 18.93 | 18.74 | 18.86 | 1,691,898 | +0.07(+0.35%) |
Mar 04, 2019 | 18.75 | 18.82 | 18.60 | 18.79 | 1,972,811 | +0.10(+0.51%) |