Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.30 | 18.55 | 18.30 | 18.55 | 20,129 | -0.05(-0.24%) |
May 30, 2019 | 18.60 | 18.73 | 18.60 | 18.60 | 17,098 | -0.01(-0.07%) |
May 29, 2019 | 18.41 | 18.62 | 17.78 | 18.61 | 18,224 | -0.07(-0.37%) |
May 28, 2019 | 18.68 | 18.78 | 18.07 | 18.68 | 28,234 | -0.04(-0.19%) |
May 24, 2019 | 18.47 | 18.73 | 17.82 | 18.72 | 23,430 | +0.05(+0.28%) |
May 23, 2019 | 18.55 | 18.76 | 17.97 | 18.67 | 21,382 | -0.24(-1.29%) |
May 22, 2019 | 18.98 | 19.00 | 18.87 | 18.91 | 4,582 | -0.21(-1.11%) |
May 21, 2019 | 18.78 | 19.12 | 18.78 | 19.12 | 7,203 | +0.28(+1.47%) |
May 20, 2019 | 18.66 | 18.93 | 17.83 | 18.85 | 26,269 | -0.03(-0.16%) |
May 17, 2019 | 18.99 | 19.06 | 18.88 | 18.88 | 2,769 | -0.22(-1.13%) |
May 16, 2019 | 19.02 | 19.14 | 18.72 | 19.09 | 9,172 | +0.01(+0.07%) |
May 15, 2019 | 19.14 | 19.14 | 19.08 | 19.08 | 1,715 | -0.05(-0.25%) |
May 14, 2019 | 18.79 | 19.13 | 18.79 | 19.13 | 4,735 | +0.19(+1.03%) |
May 13, 2019 | 18.98 | 19.02 | 18.81 | 18.93 | 4,000 | -0.34(-1.79%) |
May 10, 2019 | 19.06 | 19.28 | 19.05 | 19.28 | 2,875 | +0.06(+0.30%) |
May 09, 2019 | 19.14 | 19.26 | 19.14 | 19.22 | 1,827 | -0.07(-0.36%) |
May 08, 2019 | 19.53 | 19.53 | 19.25 | 19.29 | 3,267 | -0.12(-0.63%) |
May 07, 2019 | 19.44 | 19.47 | 19.27 | 19.41 | 4,483 | -0.09(-0.46%) |
May 06, 2019 | 19.24 | 19.55 | 19.24 | 19.50 | 5,936 | -0.00(-0.01%) |
May 03, 2019 | 19.55 | 19.55 | 19.40 | 19.50 | 852 | -0.04(-0.21%) |
May 02, 2019 | 19.60 | 19.60 | 19.29 | 19.54 | 1,213 | +0.18(+0.92%) |
May 01, 2019 | 19.54 | 19.71 | 19.37 | 19.37 | 5,523 | -0.15(-0.76%) |
Apr 30, 2019 | 19.58 | 19.58 | 19.45 | 19.52 | 2,294 | -0.01(-0.05%) |
Apr 29, 2019 | 19.41 | 19.61 | 19.41 | 19.53 | 4,108 | +0.03(+0.14%) |
Apr 26, 2019 | 19.31 | 19.50 | 19.31 | 19.50 | 8,094 | +0.08(+0.42%) |
Apr 25, 2019 | 19.53 | 19.53 | 19.31 | 19.42 | 4,862 | -0.14(-0.70%) |
Apr 24, 2019 | 19.45 | 19.57 | 19.45 | 19.55 | 2,728 | -0.01(-0.04%) |
Apr 23, 2019 | 19.17 | 19.59 | 19.17 | 19.56 | 7,147 | +0.26(+1.37%) |
Apr 22, 2019 | 19.48 | 19.53 | 19.26 | 19.30 | 5,022 | -0.17(-0.86%) |
Apr 18, 2019 | 19.53 | 19.53 | 19.41 | 19.46 | 3,088 | -0.05(-0.25%) |
Apr 17, 2019 | 19.61 | 19.61 | 19.49 | 19.51 | 2,344 | -0.13(-0.64%) |
Apr 16, 2019 | 19.57 | 19.64 | 19.57 | 19.64 | 4,653 | +0.08(+0.43%) |
Apr 15, 2019 | 19.52 | 19.61 | 19.52 | 19.55 | 9,064 | -0.03(-0.17%) |
Apr 12, 2019 | 19.59 | 19.72 | 19.59 | 19.59 | 6,922 | -0.07(-0.33%) |
Apr 11, 2019 | 19.55 | 19.72 | 19.55 | 19.65 | 6,194 | +0.02(+0.09%) |
Apr 10, 2019 | 19.72 | 19.72 | 19.58 | 19.63 | 3,624 | +0.07(+0.34%) |
Apr 09, 2019 | 19.63 | 19.67 | 19.57 | 19.57 | 2,692 | +0.00(+0.02%) |
Apr 08, 2019 | 19.51 | 19.62 | 19.51 | 19.56 | 8,853 | -0.10(-0.49%) |
Apr 05, 2019 | 19.48 | 19.70 | 19.48 | 19.66 | 6,709 | +0.04(+0.21%) |
Apr 04, 2019 | 19.36 | 19.62 | 19.36 | 19.62 | 5,802 | +0.08(+0.41%) |
Apr 03, 2019 | 19.60 | 19.60 | 19.54 | 19.54 | 1,148 | +0.06(+0.31%) |
Apr 02, 2019 | 19.30 | 19.53 | 19.10 | 19.48 | 3,683 | +0.00(+0.02%) |
Apr 01, 2019 | 19.42 | 19.62 | 19.42 | 19.47 | 3,768 | +0.01(+0.06%) |
Mar 29, 2019 | 19.57 | 19.57 | 19.36 | 19.46 | 4,899 | -0.03(-0.14%) |
Mar 28, 2019 | 19.30 | 19.55 | 19.30 | 19.49 | 7,989 | +0.06(+0.33%) |
Mar 27, 2019 | 19.09 | 19.42 | 19.09 | 19.42 | 2,842 | +0.16(+0.82%) |
Mar 26, 2019 | 19.15 | 19.43 | 19.15 | 19.27 | 3,963 | +0.08(+0.44%) |
Mar 25, 2019 | 19.00 | 19.24 | 18.97 | 19.18 | 12,325 | +0.03(+0.17%) |
Mar 22, 2019 | 19.52 | 19.52 | 19.11 | 19.15 | 16,555 | -0.40(-2.07%) |
Mar 21, 2019 | 19.52 | 19.58 | 19.52 | 19.55 | 2,311 | +0.02(+0.10%) |
Mar 20, 2019 | 19.60 | 19.60 | 19.47 | 19.53 | 3,732 | -0.11(-0.55%) |
Mar 19, 2019 | 19.63 | 19.74 | 19.63 | 19.64 | 7,244 | -0.06(-0.30%) |
Mar 18, 2019 | 19.71 | 19.76 | 19.63 | 19.70 | 7,701 | +0.02(+0.08%) |
Mar 15, 2019 | 19.59 | 19.77 | 19.59 | 19.69 | 5,767 | +0.04(+0.21%) |
Mar 14, 2019 | 19.69 | 19.69 | 19.63 | 19.65 | 2,535 | -0.08(-0.42%) |
Mar 13, 2019 | 19.71 | 19.82 | 19.67 | 19.73 | 4,175 | +0.07(+0.34%) |
Mar 12, 2019 | 19.58 | 19.70 | 19.58 | 19.66 | 7,853 | -0.04(-0.22%) |
Mar 11, 2019 | 19.60 | 19.81 | 19.60 | 19.70 | 9,038 | -0.04(-0.22%) |
Mar 08, 2019 | 19.83 | 19.83 | 19.63 | 19.75 | 5,981 | -0.14(-0.70%) |
Mar 07, 2019 | 19.84 | 19.89 | 19.68 | 19.89 | 12,188 | -0.10(-0.52%) |
Mar 06, 2019 | 20.07 | 20.07 | 19.94 | 19.99 | 9,092 | -0.19(-0.95%) |
Mar 05, 2019 | 20.35 | 20.35 | 20.05 | 20.18 | 9,346 | -0.07(-0.32%) |
Mar 04, 2019 | 20.36 | 20.36 | 20.19 | 20.25 | 4,605 | -0.14(-0.71%) |