Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.50 | 19.50 | 19.18 | 19.18 | 15,300 | -0.32(-1.64%) |
May 30, 2019 | 19.66 | 19.71 | 19.50 | 19.50 | 15,788 | -0.04(-0.20%) |
May 29, 2019 | 19.78 | 19.78 | 19.54 | 19.54 | 7,344 | -0.29(-1.46%) |
May 28, 2019 | 20.15 | 20.15 | 19.72 | 19.83 | 5,194 | +0.09(+0.45%) |
May 24, 2019 | 19.89 | 19.91 | 19.74 | 19.74 | 12,300 | -0.03(-0.13%) |
May 23, 2019 | 19.79 | 19.81 | 19.70 | 19.77 | 4,946 | -0.12(-0.62%) |
May 22, 2019 | 19.95 | 19.95 | 19.83 | 19.89 | 9,019 | -0.04(-0.23%) |
May 21, 2019 | 19.89 | 19.96 | 19.85 | 19.93 | 12,764 | +0.04(+0.20%) |
May 20, 2019 | 19.82 | 19.95 | 19.82 | 19.89 | 16,605 | +0.02(+0.10%) |
May 17, 2019 | 19.53 | 19.94 | 19.53 | 19.88 | 21,000 | +0.18(+0.94%) |
May 16, 2019 | 19.73 | 19.87 | 19.69 | 19.69 | 7,199 | -0.07(-0.35%) |
May 15, 2019 | 19.63 | 19.80 | 19.63 | 19.76 | 11,951 | -0.01(-0.05%) |
May 14, 2019 | 19.81 | 19.81 | 19.77 | 19.77 | 2,421 | +0.13(+0.66%) |
May 13, 2019 | 19.85 | 19.85 | 19.57 | 19.64 | 16,292 | -0.21(-1.06%) |
May 10, 2019 | 19.90 | 19.93 | 19.85 | 19.85 | 5,200 | +0.01(+0.07%) |
May 09, 2019 | 19.93 | 20.00 | 19.77 | 19.84 | 4,509 | -0.16(-0.81%) |
May 08, 2019 | 19.93 | 20.06 | 19.93 | 20.00 | 4,337 | +0.08(+0.42%) |
May 07, 2019 | 19.94 | 20.04 | 19.91 | 19.91 | 8,451 | -0.07(-0.33%) |
May 06, 2019 | 19.54 | 20.08 | 19.54 | 19.98 | 3,710 | +0.05(+0.25%) |
May 03, 2019 | 19.94 | 20.10 | 19.90 | 19.93 | 14,200 | +0.05(+0.27%) |
May 02, 2019 | 19.73 | 19.89 | 19.72 | 19.88 | 13,133 | +0.34(+1.72%) |
May 01, 2019 | 19.77 | 19.95 | 19.54 | 19.54 | 3,541 | -0.27(-1.36%) |
Apr 30, 2019 | 19.90 | 19.90 | 19.81 | 19.81 | 6,491 | -0.06(-0.30%) |
Apr 29, 2019 | 19.81 | 19.94 | 19.81 | 19.87 | 9,397 | +0.09(+0.46%) |
Apr 26, 2019 | 19.71 | 19.82 | 19.66 | 19.78 | 37,600 | +0.13(+0.66%) |
Apr 25, 2019 | 19.58 | 19.76 | 19.58 | 19.65 | 15,332 | +0.02(+0.10%) |
Apr 24, 2019 | 19.65 | 19.82 | 19.63 | 19.63 | 21,563 | -0.05(-0.27%) |
Apr 23, 2019 | 19.58 | 19.70 | 19.56 | 19.68 | 13,011 | +0.10(+0.53%) |
Apr 22, 2019 | 19.59 | 19.61 | 19.55 | 19.58 | 7,080 | +0.01(+0.05%) |
Apr 18, 2019 | 19.64 | 19.64 | 19.52 | 19.57 | 6,600 | -0.02(-0.13%) |
Apr 17, 2019 | 19.61 | 19.63 | 19.54 | 19.59 | 7,983 | -0.03(-0.13%) |
Apr 16, 2019 | 19.51 | 19.69 | 19.51 | 19.62 | 13,845 | +0.08(+0.40%) |
Apr 15, 2019 | 19.57 | 19.57 | 19.52 | 19.54 | 10,937 | -0.01(-0.07%) |
Apr 12, 2019 | 19.50 | 19.64 | 19.50 | 19.56 | 57,200 | +0.01(+0.05%) |
Apr 11, 2019 | 19.68 | 19.68 | 19.48 | 19.54 | 30,818 | -0.41(-2.06%) |
Apr 10, 2019 | 20.05 | 20.05 | 19.90 | 19.95 | 10,520 | +0.09(+0.45%) |
Apr 09, 2019 | 20.00 | 20.02 | 19.86 | 19.87 | 30,635 | -0.14(-0.72%) |
Apr 08, 2019 | 20.00 | 20.11 | 20.00 | 20.01 | 9,649 | -0.00(-0.02%) |
Apr 05, 2019 | 19.96 | 20.05 | 19.95 | 20.02 | 7,000 | +0.09(+0.43%) |
Apr 04, 2019 | 19.91 | 19.94 | 19.83 | 19.93 | 16,668 | +0.10(+0.53%) |
Apr 03, 2019 | 19.97 | 20.00 | 19.82 | 19.82 | 9,059 | -0.10(-0.50%) |
Apr 02, 2019 | 19.87 | 19.95 | 19.83 | 19.93 | 13,240 | +0.09(+0.45%) |
Apr 01, 2019 | 19.71 | 19.89 | 19.71 | 19.84 | 17,420 | +0.15(+0.75%) |
Mar 29, 2019 | 19.78 | 19.84 | 19.69 | 19.69 | 8,300 | -0.04(-0.23%) |
Mar 28, 2019 | 19.76 | 19.76 | 19.70 | 19.73 | 8,362 | +0.06(+0.32%) |
Mar 27, 2019 | 19.52 | 19.73 | 19.52 | 19.67 | 5,690 | +0.03(+0.15%) |
Mar 26, 2019 | 19.55 | 19.66 | 19.55 | 19.64 | 14,073 | +0.08(+0.40%) |
Mar 25, 2019 | 19.72 | 19.72 | 19.48 | 19.56 | 21,533 | -0.03(-0.17%) |
Mar 22, 2019 | 19.50 | 19.67 | 19.50 | 19.59 | 33,400 | -0.07(-0.33%) |
Mar 21, 2019 | 19.57 | 19.75 | 19.57 | 19.66 | 18,715 | +0.04(+0.20%) |
Mar 20, 2019 | 19.62 | 19.70 | 19.50 | 19.62 | 10,413 | -0.12(-0.61%) |
Mar 19, 2019 | 19.90 | 19.92 | 19.74 | 19.74 | 21,761 | -0.08(-0.40%) |
Mar 18, 2019 | 19.70 | 19.82 | 19.70 | 19.82 | 11,095 | +0.08(+0.42%) |
Mar 15, 2019 | 19.77 | 19.80 | 19.69 | 19.74 | 15,200 | -0.03(-0.17%) |
Mar 14, 2019 | 19.75 | 19.80 | 19.70 | 19.77 | 5,706 | +0.08(+0.42%) |
Mar 13, 2019 | 19.53 | 19.75 | 19.53 | 19.69 | 10,967 | +0.04(+0.19%) |
Mar 12, 2019 | 19.70 | 19.75 | 19.63 | 19.65 | 18,219 | -0.08(-0.42%) |
Mar 11, 2019 | 19.65 | 19.76 | 19.61 | 19.73 | 7,982 | +0.17(+0.89%) |
Mar 08, 2019 | 19.47 | 19.65 | 19.47 | 19.56 | 6,500 | +0.06(+0.33%) |
Mar 07, 2019 | 19.46 | 19.51 | 19.45 | 19.50 | 6,565 | -0.04(-0.22%) |
Mar 06, 2019 | 19.63 | 19.63 | 19.54 | 19.54 | 2,115 | -0.09(-0.47%) |
Mar 05, 2019 | 19.61 | 19.63 | 19.58 | 19.63 | 5,396 | -0.18(-0.91%) |
Mar 04, 2019 | 19.74 | 19.81 | 19.72 | 19.81 | 75,452 | +0.08(+0.43%) |