Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.10 | 19.14 | 19.10 | 19.14 | 3,466 | +0.08(+0.42%) |
May 30, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.01(+0.07%) |
May 29, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 42 | +0.03(+0.16%) |
May 28, 2019 | 19.04 | 19.04 | 19.01 | 19.01 | 1,475 | -0.06(-0.30%) |
May 24, 2019 | 19.09 | 19.10 | 19.07 | 19.07 | 4,136 | +0.00(+0.02%) |
May 23, 2019 | 19.09 | 19.09 | 19.06 | 19.06 | 525 | +0.02(+0.12%) |
May 22, 2019 | 19.06 | 19.08 | 19.04 | 19.04 | 1,084 | -0.00(-0.02%) |
May 21, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 717 | +0.05(+0.26%) |
May 20, 2019 | 19.09 | 19.09 | 19.00 | 19.00 | 2,574 | -0.05(-0.24%) |
May 17, 2019 | 19.17 | 19.17 | 19.01 | 19.04 | 3,130 | +0.05(+0.29%) |
May 16, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.01(+0.07%) |
May 15, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | -0.02(-0.09%) |
May 14, 2019 | 19.00 | 19.03 | 18.96 | 18.99 | 8,088 | +0.08(+0.42%) |
May 13, 2019 | 18.99 | 18.99 | 18.91 | 18.91 | 1,008 | +0.01(+0.03%) |
May 10, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 111 | +0.05(+0.26%) |
May 09, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.04(+0.21%) |
May 08, 2019 | 18.83 | 18.82 | 18.82 | 18.82 | 802 | -0.03(-0.18%) |
May 07, 2019 | 18.93 | 18.93 | 18.84 | 18.85 | 1,182 | +0.03(+0.16%) |
May 06, 2019 | 19.01 | 19.01 | 18.82 | 18.82 | 223 | +0.05(+0.24%) |
May 03, 2019 | 18.83 | 18.83 | 18.78 | 18.78 | 335 | +0.02(+0.10%) |
May 02, 2019 | 18.76 | 18.76 | 18.76 | 18.76 | 61 | -0.09(-0.50%) |
May 01, 2019 | 18.88 | 18.89 | 18.85 | 18.85 | 516 | +0.04(+0.22%) |
Apr 30, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.02(+0.09%) |
Apr 29, 2019 | 18.75 | 18.79 | 18.75 | 18.79 | 560 | +0.00(+0.00%) |
Apr 26, 2019 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.06(+0.33%) |
Apr 25, 2019 | 18.75 | 18.75 | 18.70 | 18.73 | 2,154 | +0.05(+0.29%) |
Apr 24, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.01%) |
Apr 23, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | -0.03(-0.16%) |
Apr 22, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 1 | +0.01(+0.07%) |
Apr 18, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 112 | -0.01(-0.07%) |
Apr 17, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 5 | +0.00(+0.00%) |
Apr 16, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | -0.01(-0.05%) |
Apr 15, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.02(+0.10%) |
Apr 12, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 112 | -0.08(-0.43%) |
Apr 11, 2019 | 18.81 | 18.84 | 18.74 | 18.78 | 6,268 | +0.00(+0.02%) |
Apr 10, 2019 | 18.70 | 18.80 | 18.70 | 18.77 | 2,748 | +0.01(+0.07%) |
Apr 09, 2019 | 18.77 | 18.77 | 18.76 | 18.76 | 1,495 | +0.05(+0.26%) |
Apr 08, 2019 | 18.67 | 18.71 | 18.67 | 18.71 | 562 | +0.01(+0.03%) |
Apr 05, 2019 | 18.70 | 18.71 | 18.70 | 18.70 | 672 | +0.04(+0.21%) |
Apr 04, 2019 | 18.68 | 18.68 | 18.62 | 18.66 | 4,264 | +0.01(+0.07%) |
Apr 03, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 1 | +0.00(+0.00%) |
Apr 02, 2019 | 18.76 | 18.77 | 18.65 | 18.65 | 584 | +0.01(+0.05%) |
Apr 01, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | -0.03(-0.16%) |
Mar 29, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 112 | -0.01(-0.05%) |
Mar 28, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 76 | -0.08(-0.43%) |
Mar 27, 2019 | 18.77 | 18.78 | 18.76 | 18.76 | 1,826 | +0.13(+0.70%) |
Mar 26, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 22 | -0.01(-0.08%) |
Mar 25, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.07(+0.36%) |
Mar 22, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | -0.07(-0.36%) |
Mar 21, 2019 | 18.57 | 18.65 | 18.57 | 18.65 | 2,319 | +0.11(+0.58%) |
Mar 20, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 187 | +0.01(+0.05%) |
Mar 19, 2019 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Mar 18, 2019 | 18.53 | 18.53 | 18.53 | 18.53 | 122 | +0.07(+0.39%) |
Mar 15, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 18.46 | 18.51 | 18.46 | 18.46 | 1,347 | +0.00(+0.00%) |
Mar 13, 2019 | 18.38 | 18.46 | 18.37 | 18.46 | 767 | +0.00(+0.02%) |
Mar 12, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 1 | +0.00(+0.00%) |
Mar 11, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 52 | +0.01(+0.07%) |
Mar 08, 2019 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | -0.02(-0.10%) |
Mar 07, 2019 | 18.47 | 18.60 | 18.46 | 18.46 | 4,356 | +0.05(+0.27%) |
Mar 06, 2019 | 18.54 | 18.54 | 18.41 | 18.41 | 112 | +0.02(+0.12%) |
Mar 05, 2019 | 18.46 | 18.46 | 18.38 | 18.39 | 753 | -0.04(-0.22%) |
Mar 04, 2019 | 18.34 | 18.43 | 18.34 | 18.43 | 204 | +0.04(+0.22%) |
Mar 01, 2019 | 18.36 | 18.39 | 18.36 | 18.39 | 1,459 | -0.01(-0.08%) |
Feb 28, 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.03(+0.14%) |
Feb 27, 2019 | 18.52 | 18.52 | 18.38 | 18.38 | 973 | -0.12(-0.67%) |
Feb 26, 2019 | 18.52 | 18.53 | 18.49 | 18.50 | 1,350 | +0.07(+0.36%) |
Feb 25, 2019 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | -0.00(-0.02%) |
Feb 22, 2019 | 18.47 | 18.47 | 18.44 | 18.44 | 675 | +0.01(+0.07%) |
Feb 21, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 81 | -0.01(-0.05%) |
Feb 20, 2019 | 18.43 | 18.46 | 18.43 | 18.43 | 3,601 | +0.07(+0.36%) |
Feb 19, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.01(+0.05%) |
Feb 15, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.01(+0.05%) |
Feb 14, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | -0.05(-0.27%) |
Feb 13, 2019 | 18.42 | 18.44 | 18.40 | 18.40 | 1,061 | +0.04(+0.22%) |
Feb 12, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 1 | -0.02(-0.10%) |
Feb 11, 2019 | 18.56 | 18.56 | 18.38 | 18.38 | 228 | +0.03(+0.17%) |
Feb 08, 2019 | 18.37 | 18.37 | 18.34 | 18.34 | 275,730 | +0.00(+0.00%) |
Feb 07, 2019 | 18.52 | 18.52 | 18.34 | 18.34 | 1,338 | +0.00(+0.02%) |
Feb 06, 2019 | 18.37 | 18.54 | 18.34 | 18.34 | 10,159 | +0.00(+0.00%) |
Feb 05, 2019 | 18.36 | 18.38 | 18.34 | 18.34 | 550 | +0.01(+0.05%) |
Feb 04, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.03(+0.15%) |
Feb 01, 2019 | 18.35 | 18.35 | 18.30 | 18.30 | 112 | +0.00(+0.01%) |
Jan 31, 2019 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.07(+0.39%) |
Jan 30, 2019 | 18.24 | 18.24 | 18.23 | 18.23 | 547 | +0.00(+0.02%) |
Jan 29, 2019 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | +0.00(+0.02%) |
Jan 28, 2019 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.05(+0.27%) |
Jan 25, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | -0.00(-0.02%) |
Jan 24, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | -0.01(-0.07%) |
Jan 23, 2019 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | -0.04(-0.24%) |
Jan 22, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 54 | +0.06(+0.32%) |
Jan 18, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | -0.03(-0.15%) |
Jan 17, 2019 | 18.23 | 18.23 | 18.20 | 18.20 | 164 | +0.01(+0.05%) |
Jan 16, 2019 | 18.21 | 18.21 | 18.20 | 18.20 | 115 | +0.04(+0.22%) |
Jan 15, 2019 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | -0.01(-0.07%) |
Jan 14, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | +0.02(+0.12%) |
Jan 11, 2019 | 18.26 | 18.27 | 18.12 | 18.15 | 676 | -0.03(-0.15%) |
Jan 10, 2019 | 18.17 | 18.17 | 18.17 | 18.17 | 85 | -0.07(-0.39%) |
Jan 09, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 54 | +0.04(+0.24%) |
Jan 08, 2019 | 18.23 | 18.23 | 18.20 | 18.20 | 157 | +0.01(+0.06%) |
Jan 07, 2019 | 18.24 | 18.24 | 18.19 | 18.19 | 785 | +0.02(+0.09%) |
Jan 04, 2019 | 18.19 | 18.19 | 18.17 | 18.17 | 338 | +0.04(+0.24%) |
Jan 03, 2019 | 18.13 | 18.13 | 18.13 | 18.13 | 1 | +0.04(+0.25%) |
Jan 02, 2019 | 18.08 | 18.08 | 18.08 | 18.08 | 1 | -0.03(-0.15%) |
Dec 31, 2018 | 18.12 | 18.12 | 18.11 | 18.11 | 225 | -0.02(-0.10%) |
Dec 28, 2018 | 18.17 | 18.23 | 18.11 | 18.13 | 1,692 | +0.07(+0.39%) |
Dec 27, 2018 | 18.10 | 18.10 | 18.06 | 18.06 | 451 | +0.07(+0.39%) |
Dec 26, 2018 | 17.95 | 17.99 | 17.95 | 17.99 | 112 | -0.07(-0.38%) |
Dec 24, 2018 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.08(-0.44%) |
Dec 21, 2018 | 18.08 | 18.20 | 18.08 | 18.13 | 7,572 | +0.12(+0.66%) |
Dec 20, 2018 | 18.02 | 18.02 | 18.02 | 18.02 | 39 | +0.03(+0.15%) |
Dec 19, 2018 | 17.99 | 18.00 | 17.97 | 17.99 | 452 | +0.02(+0.10%) |
Dec 18, 2018 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.02(+0.12%) |
Dec 17, 2018 | 17.99 | 17.99 | 17.95 | 17.95 | 274,957 | -0.08(-0.47%) |
Dec 14, 2018 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.08(+0.44%) |
Dec 13, 2018 | 17.95 | 17.95 | 17.95 | 17.95 | 28 | -0.01(-0.05%) |
Dec 12, 2018 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | -0.04(-0.22%) |
Dec 11, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.02%) |
Dec 10, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.23(+1.29%) |
Dec 07, 2018 | 17.77 | 17.77 | 17.77 | 17.77 | 113 | +0.00(+0.02%) |
Dec 06, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.00(-0.02%) | |
Dec 04, 2018 | 17.77 | 17.77 | 17.77 | 17.77 | 113 | -0.06(-0.35%) |
Dec 03, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.07(+0.37%) | |
Nov 30, 2018 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 17.76 | 17.76 | 17.76 | 17.76 | 114 | +0.07(+0.42%) |
Nov 28, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 17.69 | 17.69 | 17.69 | 17.69 | 112 | +0.00(+0.00%) |
Nov 26, 2018 | 17.69 | 17.69 | 17.69 | 17.69 | 107 | +0.00(+0.00%) |
Nov 23, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 16, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 09, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 17.69 | 17.69 | 17.69 | 17.69 | 340 | +0.02(+0.13%) |
Nov 06, 2018 | 17.70 | 17.70 | 17.67 | 17.67 | 5,610 | -0.04(-0.20%) |
Nov 05, 2018 | 17.70 | 17.70 | 17.70 | 17.70 | 113 | +0.00(+0.00%) |
Nov 02, 2018 | 17.71 | 18.05 | 17.70 | 17.70 | 4,764 | +0.00(+0.03%) |
Nov 01, 2018 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 17.74 | 17.74 | 17.70 | 17.70 | 453 | +0.03(+0.17%) |
Oct 29, 2018 | 17.67 | 17.67 | 17.67 | 17.67 | 113 | -0.14(-0.79%) |
Oct 26, 2018 | 17.79 | 17.86 | 17.79 | 17.81 | 5,785 | +0.12(+0.70%) |
Oct 25, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.00(+0.00%) | |
Oct 24, 2018 | 17.68 | 17.68 | 17.68 | 17.68 | 1 | +0.00(+0.00%) |
Oct 23, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 17.68 | 17.68 | 17.68 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 17.70 | 17.75 | 17.68 | 17.68 | 3,324 | +0.00(+0.02%) |
Oct 17, 2018 | 17.90 | 17.95 | 17.35 | 17.68 | 6,579 | -0.06(-0.33%) |
Oct 16, 2018 | 17.74 | 17.74 | 17.74 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 17.74 | 17.74 | 17.74 | 17.74 | 567 | +0.06(+0.36%) |
Oct 12, 2018 | 17.65 | 17.68 | 17.65 | 17.68 | 2,722 | +0.04(+0.25%) |
Oct 11, 2018 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |