Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | -0.08(-0.42%) |
May 30, 2019 | 18.79 | 18.79 | 18.78 | 18.78 | 176 | +0.03(+0.18%) |
May 29, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 767 | -0.08(-0.41%) |
May 28, 2019 | 18.82 | 18.82 | 18.82 | 22 | +0.00(+0.00%) | |
May 24, 2019 | 18.82 | 18.82 | 18.82 | 101 | +0.00(+0.00%) | |
May 23, 2019 | 18.82 | 18.82 | 18.82 | 18.82 | 493 | -0.08(-0.44%) |
May 22, 2019 | 18.89 | 18.91 | 18.89 | 18.91 | 318 | -0.02(-0.08%) |
May 21, 2019 | 18.90 | 18.92 | 18.90 | 18.92 | 410 | +0.07(+0.38%) |
May 20, 2019 | 19.00 | 19.00 | 18.85 | 18.85 | 378 | -0.05(-0.28%) |
May 17, 2019 | 18.93 | 18.94 | 18.90 | 18.90 | 2,786 | -0.04(-0.20%) |
May 16, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 14 | +0.04(+0.20%) |
May 15, 2019 | 18.89 | 18.90 | 18.89 | 18.90 | 605 | +0.03(+0.16%) |
May 14, 2019 | 18.87 | 18.87 | 18.87 | 18.87 | 114 | +0.06(+0.32%) |
May 13, 2019 | 19.37 | 19.37 | 18.81 | 18.81 | 2,697 | -0.16(-0.82%) |
May 10, 2019 | 18.90 | 18.97 | 18.89 | 18.97 | 334 | +0.01(+0.08%) |
May 09, 2019 | 18.89 | 18.96 | 18.89 | 18.95 | 4,927 | -0.03(-0.16%) |
May 08, 2019 | 18.99 | 19.01 | 18.98 | 18.98 | 401 | -0.02(-0.09%) |
May 07, 2019 | 19.03 | 19.03 | 18.98 | 19.00 | 322 | -0.11(-0.59%) |
May 06, 2019 | 19.01 | 19.11 | 19.01 | 19.11 | 195 | -0.00(-0.02%) |
May 03, 2019 | 19.10 | 19.12 | 19.10 | 19.12 | 222 | +0.08(+0.42%) |
May 02, 2019 | 19.05 | 19.05 | 19.03 | 19.04 | 358 | +0.03(+0.15%) |
May 01, 2019 | 19.09 | 19.09 | 19.01 | 19.01 | 1,690 | -0.07(-0.38%) |
Apr 30, 2019 | 19.07 | 19.08 | 19.07 | 19.08 | 186 | +0.00(+0.01%) |
Apr 29, 2019 | 19.08 | 19.09 | 19.08 | 19.08 | 1,024 | +0.01(+0.08%) |
Apr 26, 2019 | 19.05 | 19.07 | 19.05 | 19.07 | 1,226 | +0.04(+0.19%) |
Apr 25, 2019 | 19.01 | 19.03 | 19.01 | 19.03 | 381 | -0.00(-0.00%) |
Apr 24, 2019 | 19.05 | 19.05 | 19.03 | 19.03 | 2,391 | -0.00(-0.00%) |
Apr 23, 2019 | 18.95 | 19.03 | 18.95 | 19.03 | 7,502 | +0.09(+0.45%) |
Apr 22, 2019 | 19.04 | 19.04 | 18.94 | 18.94 | 1,229 | -0.01(-0.07%) |
Apr 18, 2019 | 18.94 | 18.96 | 18.94 | 18.96 | 222 | +0.00(+0.00%) |
Apr 17, 2019 | 18.95 | 18.96 | 18.95 | 18.96 | 139 | -0.04(-0.19%) |
Apr 16, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 101 | -0.01(-0.05%) |
Apr 15, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 391 | -0.01(-0.05%) |
Apr 12, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 111 | +0.01(+0.05%) |
Apr 11, 2019 | 18.99 | 19.00 | 18.99 | 19.00 | 170 | +0.01(+0.05%) |
Apr 10, 2019 | 18.98 | 18.99 | 18.98 | 18.99 | 206 | +0.07(+0.38%) |
Apr 09, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 198 | -0.02(-0.09%) |
Apr 08, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 173 | +0.00(+0.00%) |
Apr 05, 2019 | 18.95 | 18.95 | 18.94 | 18.94 | 334 | +0.05(+0.28%) |
Apr 04, 2019 | 18.89 | 18.89 | 18.89 | 18.89 | 84 | +0.01(+0.07%) |
Apr 03, 2019 | 18.87 | 18.87 | 18.87 | 18.87 | 59 | +0.01(+0.08%) |
Apr 02, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 73 | +0.04(+0.24%) |
Apr 01, 2019 | 18.84 | 18.84 | 18.81 | 18.81 | 334 | +0.00(+0.00%) |
Mar 29, 2019 | 18.80 | 18.81 | 18.80 | 18.81 | 222 | +0.06(+0.31%) |
Mar 28, 2019 | 18.73 | 18.76 | 18.73 | 18.76 | 535 | +0.02(+0.13%) |
Mar 27, 2019 | 19.03 | 19.03 | 18.70 | 18.73 | 228 | -0.01(-0.05%) |
Mar 26, 2019 | 18.74 | 18.74 | 18.74 | 18.74 | 619 | +0.03(+0.14%) |
Mar 25, 2019 | 18.67 | 18.72 | 18.67 | 18.72 | 162 | +0.01(+0.07%) |
Mar 22, 2019 | 18.74 | 18.74 | 18.70 | 18.70 | 891 | -0.13(-0.69%) |
Mar 21, 2019 | 18.84 | 18.84 | 18.83 | 18.83 | 154 | +0.03(+0.15%) |
Mar 20, 2019 | 18.75 | 18.82 | 18.75 | 18.80 | 572 | +0.03(+0.18%) |
Mar 19, 2019 | 18.78 | 18.80 | 18.77 | 18.77 | 1,744 | +0.02(+0.10%) |
Mar 18, 2019 | 18.77 | 18.77 | 18.75 | 18.75 | 660 | -0.01(-0.05%) |
Mar 15, 2019 | 18.76 | 18.77 | 18.76 | 18.76 | 668 | +0.02(+0.09%) |
Mar 14, 2019 | 18.74 | 18.74 | 18.74 | 18.74 | 20 | -0.02(-0.09%) |
Mar 13, 2019 | 18.76 | 18.77 | 18.76 | 18.76 | 478 | +0.04(+0.19%) |
Mar 12, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 1,509 | +0.04(+0.22%) |
Mar 11, 2019 | 18.81 | 18.81 | 18.64 | 18.68 | 331 | +0.07(+0.38%) |
Mar 08, 2019 | 18.61 | 18.61 | 18.60 | 18.61 | 557 | -0.02(-0.11%) |
Mar 07, 2019 | 18.65 | 18.65 | 18.63 | 18.63 | 375 | -0.04(-0.21%) |
Mar 06, 2019 | 18.70 | 18.70 | 18.67 | 18.67 | 394 | -0.07(-0.35%) |
Mar 05, 2019 | 18.74 | 18.74 | 18.74 | 18.74 | 148 | -0.01(-0.04%) |
Mar 04, 2019 | 18.84 | 18.84 | 18.70 | 18.75 | 2,174 | -0.02(-0.12%) |