Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.65 | 19.66 | 19.59 | 19.60 | 5,681 | -0.07(-0.37%) |
May 30, 2019 | 19.64 | 19.74 | 19.64 | 19.68 | 8,276 | +0.05(+0.28%) |
May 29, 2019 | 19.65 | 19.65 | 19.59 | 19.62 | 7,503 | -0.11(-0.57%) |
May 28, 2019 | 19.76 | 19.76 | 19.70 | 19.74 | 18,811 | +0.03(+0.15%) |
May 24, 2019 | 19.72 | 19.74 | 19.71 | 19.71 | 6,175 | -0.02(-0.12%) |
May 23, 2019 | 19.73 | 19.75 | 19.68 | 19.73 | 8,681 | -0.10(-0.51%) |
May 22, 2019 | 19.86 | 19.86 | 19.80 | 19.83 | 7,996 | -0.06(-0.33%) |
May 21, 2019 | 19.89 | 19.89 | 19.84 | 19.89 | 6,113 | +0.04(+0.22%) |
May 20, 2019 | 19.88 | 19.88 | 19.83 | 19.85 | 1,715 | -0.00(-0.01%) |
May 17, 2019 | 19.84 | 19.86 | 19.83 | 19.85 | 6,793 | +0.00(+0.02%) |
May 16, 2019 | 19.88 | 19.89 | 19.82 | 19.85 | 9,895 | -0.00(-0.01%) |
May 15, 2019 | 19.88 | 19.88 | 19.82 | 19.85 | 12,192 | -0.06(-0.30%) |
May 14, 2019 | 19.88 | 19.91 | 19.84 | 19.91 | 6,129 | +0.08(+0.41%) |
May 13, 2019 | 19.82 | 19.88 | 19.82 | 19.83 | 11,333 | -0.14(-0.69%) |
May 10, 2019 | 19.90 | 19.97 | 19.87 | 19.97 | 13,709 | +0.05(+0.24%) |
May 09, 2019 | 19.93 | 19.98 | 19.88 | 19.92 | 10,705 | -0.07(-0.33%) |
May 08, 2019 | 20.06 | 20.07 | 19.98 | 19.98 | 28,124 | -0.07(-0.36%) |
May 07, 2019 | 20.14 | 20.14 | 20.04 | 20.06 | 136,446 | -0.13(-0.64%) |
May 06, 2019 | 20.12 | 20.18 | 20.08 | 20.18 | 13,830 | -0.04(-0.18%) |
May 03, 2019 | 20.23 | 20.23 | 20.20 | 20.22 | 5,557 | +0.08(+0.40%) |
May 02, 2019 | 20.21 | 20.21 | 20.11 | 20.14 | 11,769 | -0.01(-0.06%) |
May 01, 2019 | 20.21 | 20.21 | 20.14 | 20.15 | 5,796 | -0.02(-0.12%) |
Apr 30, 2019 | 20.18 | 20.20 | 20.18 | 20.18 | 10,607 | -0.02(-0.08%) |
Apr 29, 2019 | 20.24 | 20.25 | 20.19 | 20.19 | 12,898 | -0.05(-0.25%) |
Apr 26, 2019 | 20.26 | 20.28 | 20.24 | 20.24 | 4,460 | +0.03(+0.13%) |
Apr 25, 2019 | 20.23 | 20.23 | 20.15 | 20.22 | 6,179 | +0.02(+0.09%) |
Apr 24, 2019 | 20.20 | 20.23 | 20.16 | 20.20 | 4,433 | +0.00(+0.01%) |
Apr 23, 2019 | 20.14 | 20.20 | 20.14 | 20.20 | 11,250 | +0.05(+0.24%) |
Apr 22, 2019 | 20.20 | 20.20 | 20.13 | 20.15 | 9,735 | -0.06(-0.30%) |
Apr 18, 2019 | 20.24 | 20.24 | 20.14 | 20.21 | 5,204 | -0.01(-0.04%) |
Apr 17, 2019 | 20.27 | 20.27 | 20.21 | 20.22 | 9,279 | +0.03(+0.16%) |
Apr 16, 2019 | 20.27 | 20.27 | 20.18 | 20.18 | 15,577 | -0.04(-0.20%) |
Apr 15, 2019 | 20.24 | 20.25 | 20.22 | 20.23 | 8,326 | +0.02(+0.12%) |
Apr 12, 2019 | 20.21 | 20.22 | 20.16 | 20.20 | 2,973 | +0.10(+0.52%) |
Apr 11, 2019 | 20.12 | 20.13 | 20.06 | 20.10 | 16,355 | +0.03(+0.16%) |
Apr 10, 2019 | 20.06 | 20.09 | 20.02 | 20.06 | 5,387 | +0.05(+0.24%) |
Apr 09, 2019 | 20.03 | 20.04 | 19.99 | 20.02 | 11,789 | +0.02(+0.12%) |
Apr 08, 2019 | 20.02 | 20.02 | 19.96 | 19.99 | 7,993 | -0.00(-0.02%) |
Apr 05, 2019 | 19.97 | 20.00 | 19.92 | 20.00 | 43,738 | +0.07(+0.36%) |
Apr 04, 2019 | 19.91 | 19.96 | 19.87 | 19.92 | 5,186 | +0.01(+0.06%) |
Apr 03, 2019 | 19.93 | 19.93 | 19.89 | 19.91 | 10,821 | -0.02(-0.12%) |
Apr 02, 2019 | 19.88 | 19.95 | 19.88 | 19.93 | 6,274 | +0.02(+0.11%) |
Apr 01, 2019 | 19.84 | 19.94 | 19.84 | 19.91 | 22,545 | +0.08(+0.39%) |
Mar 29, 2019 | 19.83 | 19.87 | 19.81 | 19.84 | 11,312 | +0.15(+0.78%) |
Mar 28, 2019 | 19.64 | 19.72 | 19.64 | 19.68 | 20,818 | -0.01(-0.04%) |
Mar 27, 2019 | 19.67 | 19.71 | 19.66 | 19.69 | 9,802 | -0.03(-0.14%) |
Mar 26, 2019 | 19.75 | 19.76 | 19.72 | 19.72 | 12,493 | -0.08(-0.39%) |
Mar 25, 2019 | 19.83 | 19.83 | 19.76 | 19.80 | 26,905 | -0.01(-0.05%) |
Mar 22, 2019 | 19.81 | 19.84 | 19.73 | 19.81 | 5,594 | +0.00(+0.01%) |
Mar 21, 2019 | 19.77 | 19.80 | 19.77 | 19.80 | 5,873 | +0.01(+0.06%) |
Mar 20, 2019 | 19.80 | 19.83 | 19.76 | 19.79 | 11,313 | -0.05(-0.26%) |
Mar 19, 2019 | 19.87 | 19.89 | 19.81 | 19.84 | 354,778 | +0.00(+0.00%) |
Mar 18, 2019 | 19.88 | 19.88 | 19.78 | 19.84 | 3,399 | +0.02(+0.08%) |
Mar 15, 2019 | 19.85 | 19.86 | 19.81 | 19.83 | 9,074 | +0.00(+0.00%) |
Mar 14, 2019 | 19.84 | 19.84 | 19.79 | 19.83 | 8,381 | -0.00(-0.02%) |
Mar 13, 2019 | 19.86 | 19.88 | 19.83 | 19.83 | 3,194 | -0.08(-0.42%) |
Mar 12, 2019 | 19.89 | 19.92 | 19.84 | 19.92 | 7,293 | +0.04(+0.20%) |
Mar 11, 2019 | 19.83 | 19.88 | 19.83 | 19.88 | 5,589 | +0.09(+0.47%) |
Mar 08, 2019 | 19.80 | 19.80 | 19.74 | 19.78 | 1,491 | -0.05(-0.26%) |
Mar 07, 2019 | 19.87 | 19.87 | 19.81 | 19.84 | 9,703 | +0.02(+0.08%) |
Mar 06, 2019 | 19.89 | 19.91 | 19.82 | 19.82 | 15,575 | -0.06(-0.28%) |
Mar 05, 2019 | 19.80 | 19.90 | 19.80 | 19.88 | 6,429 | +0.07(+0.34%) |
Mar 04, 2019 | 19.89 | 19.89 | 19.81 | 19.81 | 2,604 | -0.06(-0.30%) |