Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 3,834 | -0.10(-0.52%) |
May 30, 2019 | 19.69 | 19.69 | 19.61 | 19.61 | 1,632 | +0.05(+0.23%) |
May 29, 2019 | 19.60 | 19.60 | 19.56 | 19.56 | 614 | -0.16(-0.83%) |
May 28, 2019 | 19.72 | 19.72 | 19.72 | 25 | +0.00(+0.00%) | |
May 24, 2019 | 19.72 | 19.72 | 19.72 | 155 | +0.00(+0.00%) | |
May 23, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 1,251 | -0.19(-0.96%) |
May 22, 2019 | 19.92 | 19.92 | 19.92 | 26 | +0.00(+0.00%) | |
May 21, 2019 | 19.87 | 19.92 | 19.87 | 19.92 | 1,669 | +0.06(+0.31%) |
May 20, 2019 | 19.85 | 19.85 | 19.85 | 19.85 | 610 | +0.02(+0.08%) |
May 17, 2019 | 19.94 | 19.94 | 19.84 | 19.84 | 988 | -0.13(-0.67%) |
May 16, 2019 | 19.82 | 19.97 | 19.82 | 19.97 | 228 | +0.19(+0.95%) |
May 15, 2019 | 19.66 | 19.78 | 19.66 | 19.78 | 1,780 | -0.08(-0.42%) |
May 14, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 3,020 | +0.09(+0.47%) |
May 13, 2019 | 19.70 | 19.78 | 19.70 | 19.77 | 3,288 | -0.12(-0.58%) |
May 10, 2019 | 19.90 | 19.90 | 19.81 | 19.89 | 6,480 | +0.02(+0.12%) |
May 09, 2019 | 19.80 | 19.87 | 19.80 | 19.87 | 640 | -0.05(-0.23%) |
May 08, 2019 | 19.91 | 19.91 | 19.91 | 144 | +0.00(+0.00%) | |
May 07, 2019 | 19.98 | 19.98 | 19.90 | 19.91 | 858 | -0.18(-0.92%) |
May 06, 2019 | 20.08 | 20.10 | 20.08 | 20.10 | 721 | -0.04(-0.21%) |
May 03, 2019 | 20.10 | 20.14 | 20.10 | 20.14 | 2,855 | +0.15(+0.73%) |
May 02, 2019 | 19.99 | 19.99 | 19.98 | 19.99 | 19,611 | -0.02(-0.09%) |
May 01, 2019 | 20.01 | 20.01 | 20.01 | 203 | +0.00(+0.00%) | |
Apr 30, 2019 | 20.02 | 20.02 | 20.01 | 20.01 | 1,364 | +0.01(+0.03%) |
Apr 29, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 1,363 | +0.05(+0.24%) |
Apr 26, 2019 | 19.96 | 19.98 | 19.96 | 19.96 | 3,075 | +0.02(+0.09%) |
Apr 25, 2019 | 19.86 | 19.94 | 19.85 | 19.94 | 845 | +0.03(+0.14%) |
Apr 24, 2019 | 19.89 | 19.92 | 19.89 | 19.91 | 1,377 | +0.11(+0.55%) |
Apr 23, 2019 | 19.79 | 19.84 | 19.79 | 19.80 | 1,129 | -0.02(-0.12%) |
Apr 22, 2019 | 19.83 | 19.83 | 19.83 | 2 | +0.00(+0.00%) | |
Apr 18, 2019 | 19.77 | 19.83 | 19.77 | 19.83 | 2,642 | +0.05(+0.24%) |
Apr 17, 2019 | 19.75 | 19.78 | 19.74 | 19.78 | 1,256 | +0.03(+0.14%) |
Apr 16, 2019 | 19.77 | 19.77 | 19.74 | 19.75 | 1,204 | -0.03(-0.16%) |
Apr 15, 2019 | 19.79 | 19.79 | 19.78 | 19.78 | 1,201 | +0.03(+0.17%) |
Apr 12, 2019 | 19.74 | 19.75 | 19.74 | 19.75 | 4,514 | +0.03(+0.14%) |
Apr 11, 2019 | 19.75 | 19.75 | 19.71 | 19.72 | 2,747 | +0.06(+0.31%) |
Apr 10, 2019 | 19.69 | 19.70 | 19.66 | 19.66 | 2,508 | -0.03(-0.16%) |
Apr 09, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 496 | +0.01(+0.04%) |
Apr 08, 2019 | 19.69 | 19.71 | 19.69 | 19.69 | 10,061 | -0.03(-0.14%) |
Apr 05, 2019 | 19.72 | 19.72 | 19.70 | 19.71 | 2,642 | -0.00(-0.02%) |
Apr 04, 2019 | 19.70 | 19.72 | 19.70 | 19.72 | 1,179 | +0.03(+0.14%) |
Apr 03, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 325 | -0.01(-0.07%) |
Apr 02, 2019 | 19.72 | 19.72 | 19.70 | 19.70 | 574 | +0.04(+0.21%) |
Apr 01, 2019 | 19.76 | 19.76 | 19.64 | 19.66 | 525 | +0.06(+0.32%) |
Mar 29, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 440 | +0.01(+0.05%) |
Mar 28, 2019 | 19.53 | 19.62 | 19.53 | 19.59 | 2,500 | -0.01(-0.05%) |
Mar 27, 2019 | 19.60 | 19.60 | 19.60 | 19.60 | 377 | +0.14(+0.70%) |
Mar 26, 2019 | 19.46 | 19.46 | 19.46 | 143 | +0.00(+0.00%) | |
Mar 25, 2019 | 19.52 | 19.52 | 19.44 | 19.46 | 5,902 | -0.01(-0.05%) |
Mar 22, 2019 | 19.47 | 19.57 | 19.47 | 19.47 | 20,701 | -0.13(-0.65%) |
Mar 21, 2019 | 19.49 | 19.60 | 19.49 | 19.60 | 1,005 | +0.00(+0.02%) |
Mar 20, 2019 | 19.50 | 19.59 | 19.50 | 19.59 | 2,457 | -0.11(-0.55%) |
Mar 19, 2019 | 19.68 | 19.70 | 19.68 | 19.70 | 2,429 | +0.02(+0.12%) |
Mar 18, 2019 | 19.67 | 19.68 | 19.67 | 19.68 | 837 | +0.04(+0.21%) |
Mar 15, 2019 | 19.63 | 19.64 | 19.63 | 19.64 | 1,766 | +0.11(+0.56%) |
Mar 14, 2019 | 19.60 | 19.60 | 19.53 | 19.53 | 2,224 | -0.10(-0.51%) |
Mar 13, 2019 | 19.63 | 19.64 | 19.63 | 19.63 | 1,099 | +0.05(+0.23%) |
Mar 12, 2019 | 19.58 | 19.58 | 19.58 | 2 | +0.00(+0.00%) | |
Mar 11, 2019 | 19.42 | 19.58 | 19.42 | 19.58 | 1,088 | +0.13(+0.67%) |
Mar 08, 2019 | 19.47 | 19.50 | 19.44 | 19.45 | 13,247 | -0.04(-0.20%) |
Mar 07, 2019 | 19.55 | 19.55 | 19.49 | 19.49 | 1,075 | -0.03(-0.17%) |
Mar 06, 2019 | 19.67 | 19.67 | 19.53 | 19.53 | 11,759 | -0.13(-0.67%) |
Mar 05, 2019 | 19.64 | 19.66 | 19.64 | 19.66 | 1,916 | +0.06(+0.32%) |
Mar 04, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 1,924 | -0.06(-0.32%) |