Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.84 | 18.84 | 18.83 | 18.83 | 2,000 | -0.21(-1.09%) |
May 30, 2019 | 19.13 | 19.13 | 19.04 | 19.04 | 356 | +0.03(+0.16%) |
May 29, 2019 | 19.00 | 19.01 | 18.95 | 19.01 | 1,627 | -0.25(-1.32%) |
May 28, 2019 | 19.39 | 19.39 | 19.26 | 19.26 | 158 | -0.12(-0.62%) |
May 24, 2019 | 19.35 | 19.42 | 19.35 | 19.38 | 1,100 | +0.11(+0.59%) |
May 23, 2019 | 19.25 | 19.27 | 19.17 | 19.27 | 243 | -0.31(-1.58%) |
May 22, 2019 | 19.53 | 19.62 | 19.52 | 19.58 | 640 | +0.02(+0.08%) |
May 21, 2019 | 20.21 | 20.21 | 19.54 | 19.56 | 1,147 | +0.19(+1.00%) |
May 20, 2019 | 19.37 | 19.37 | 19.37 | 19.37 | 13 | -0.22(-1.12%) |
May 17, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 100 | -0.14(-0.73%) |
May 16, 2019 | 19.80 | 19.80 | 19.70 | 19.73 | 443 | +0.22(+1.12%) |
May 15, 2019 | 19.51 | 19.51 | 19.51 | 19.51 | 122 | +0.16(+0.81%) |
May 14, 2019 | 19.31 | 19.36 | 19.31 | 19.36 | 130 | +0.18(+0.96%) |
May 13, 2019 | 19.00 | 19.18 | 19.00 | 19.18 | 771 | -0.60(-3.02%) |
May 10, 2019 | 19.70 | 19.77 | 19.50 | 19.77 | 1,500 | +0.05(+0.27%) |
May 09, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 26 | -0.18(-0.92%) |
May 08, 2019 | 20.06 | 20.06 | 19.84 | 19.90 | 1,216 | -0.01(-0.05%) |
May 07, 2019 | 20.09 | 20.09 | 19.91 | 19.91 | 203 | -0.44(-2.14%) |
May 06, 2019 | 20.35 | 20.39 | 20.35 | 20.35 | 351 | -0.05(-0.24%) |
May 03, 2019 | 20.45 | 20.45 | 20.40 | 20.40 | 100 | +0.21(+1.04%) |
May 02, 2019 | 20.19 | 20.19 | 20.19 | 20.19 | 40 | -0.13(-0.66%) |
May 01, 2019 | 20.50 | 20.50 | 20.32 | 20.32 | 206 | -0.06(-0.28%) |
Apr 30, 2019 | 20.30 | 20.38 | 20.30 | 20.38 | 1,261 | -0.16(-0.78%) |
Apr 29, 2019 | 20.40 | 20.54 | 20.40 | 20.54 | 9,173 | +0.15(+0.75%) |
Apr 26, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 100 | +0.12(+0.57%) |
Apr 25, 2019 | 20.25 | 20.28 | 20.25 | 20.27 | 651 | -0.06(-0.28%) |
Apr 24, 2019 | 20.27 | 20.33 | 20.27 | 20.33 | 100 | +0.06(+0.29%) |
Apr 23, 2019 | 19.96 | 20.32 | 19.96 | 20.27 | 3,457 | +0.28(+1.40%) |
Apr 22, 2019 | 20.00 | 20.00 | 19.90 | 19.99 | 1,229 | +0.09(+0.45%) |
Apr 18, 2019 | 19.78 | 19.90 | 19.71 | 19.90 | 6,400 | -0.01(-0.05%) |
Apr 17, 2019 | 19.98 | 20.01 | 19.88 | 19.91 | 958 | -0.33(-1.63%) |
Apr 16, 2019 | 20.42 | 20.42 | 20.24 | 20.24 | 5,480 | -0.08(-0.39%) |
Apr 15, 2019 | 20.27 | 20.34 | 20.27 | 20.32 | 1,165 | +0.00(+0.01%) |
Apr 12, 2019 | 20.29 | 20.32 | 20.29 | 20.32 | 100 | +0.05(+0.23%) |
Apr 11, 2019 | 20.32 | 20.32 | 20.24 | 20.27 | 2,374 | -0.03(-0.12%) |
Apr 10, 2019 | 20.20 | 20.30 | 20.20 | 20.30 | 928 | +0.19(+0.96%) |
Apr 09, 2019 | 20.17 | 20.17 | 20.10 | 20.10 | 205 | -0.17(-0.86%) |
Apr 08, 2019 | 20.13 | 20.27 | 20.13 | 20.27 | 3,763 | -0.02(-0.08%) |
Apr 05, 2019 | 20.25 | 20.29 | 20.25 | 20.29 | 300 | +0.20(+0.97%) |
Apr 04, 2019 | 20.17 | 20.17 | 19.95 | 20.09 | 1,192 | -0.16(-0.79%) |
Apr 03, 2019 | 20.34 | 20.37 | 20.25 | 20.25 | 4,619 | +0.10(+0.52%) |
Apr 02, 2019 | 20.12 | 20.15 | 20.01 | 20.15 | 271 | +0.04(+0.21%) |
Apr 01, 2019 | 20.11 | 20.11 | 20.11 | 20.11 | 82 | +0.27(+1.35%) |
Mar 29, 2019 | 19.85 | 19.90 | 19.84 | 19.84 | 2,500 | +0.14(+0.71%) |
Mar 28, 2019 | 19.70 | 19.70 | 19.70 | 19.70 | 28 | +0.17(+0.85%) |
Mar 27, 2019 | 19.58 | 19.60 | 19.45 | 19.54 | 1,311 | -0.15(-0.78%) |
Mar 26, 2019 | 19.74 | 19.76 | 19.69 | 19.69 | 424 | +0.13(+0.65%) |
Mar 25, 2019 | 19.54 | 19.56 | 19.43 | 19.56 | 1,389 | -0.03(-0.15%) |
Mar 22, 2019 | 19.92 | 19.92 | 19.59 | 19.59 | 100 | -0.55(-2.76%) |
Mar 21, 2019 | 19.98 | 20.15 | 19.98 | 20.15 | 2,325 | +0.35(+1.79%) |
Mar 20, 2019 | 19.74 | 19.90 | 19.62 | 19.79 | 5,899 | -0.01(-0.06%) |
Mar 19, 2019 | 19.85 | 19.85 | 19.80 | 19.80 | 1,408 | +0.00(+0.01%) |
Mar 18, 2019 | 19.82 | 19.86 | 19.72 | 19.80 | 1,919 | +0.09(+0.45%) |
Mar 15, 2019 | 19.79 | 19.80 | 19.71 | 19.71 | 900 | -0.02(-0.12%) |
Mar 14, 2019 | 19.71 | 19.74 | 19.71 | 19.74 | 121 | +0.04(+0.20%) |
Mar 13, 2019 | 19.66 | 19.80 | 19.66 | 19.70 | 8,917 | +0.12(+0.64%) |
Mar 12, 2019 | 19.42 | 19.57 | 19.42 | 19.57 | 441 | +0.12(+0.59%) |
Mar 11, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 33 | +0.36(+1.86%) |
Mar 08, 2019 | 18.99 | 19.10 | 18.99 | 19.10 | 300 | -0.08(-0.44%) |
Mar 07, 2019 | 19.25 | 19.25 | 19.18 | 19.18 | 1,038 | -0.17(-0.89%) |
Mar 06, 2019 | 19.60 | 19.60 | 19.32 | 19.36 | 522 | -0.25(-1.27%) |
Mar 05, 2019 | 19.52 | 19.60 | 19.52 | 19.60 | 1,893 | +0.00(+0.02%) |
Mar 04, 2019 | 19.74 | 19.74 | 19.53 | 19.60 | 1,846 | -0.25(-1.26%) |