Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | -0.18(-0.90%) |
May 30, 2019 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | +0.11(+0.58%) |
May 29, 2019 | 19.72 | 19.72 | 19.72 | 19.72 | 296 | -0.31(-1.56%) |
May 28, 2019 | 20.07 | 20.08 | 20.03 | 20.03 | 41,947 | -0.08(-0.39%) |
May 24, 2019 | 20.05 | 20.11 | 20.05 | 20.11 | 116 | +0.23(+1.17%) |
May 23, 2019 | 19.91 | 19.91 | 19.87 | 19.87 | 1,403 | -0.26(-1.31%) |
May 22, 2019 | 20.14 | 20.15 | 20.04 | 20.14 | 1,876,271 | -0.02(-0.10%) |
May 21, 2019 | 20.11 | 20.16 | 20.10 | 20.16 | 30,904 | +0.10(+0.52%) |
May 20, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 1 | -0.11(-0.56%) |
May 17, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 232 | -0.10(-0.51%) |
May 16, 2019 | 20.27 | 20.27 | 20.27 | 20.27 | 232 | +0.17(+0.86%) |
May 15, 2019 | 20.05 | 20.11 | 20.05 | 20.10 | 2,672 | +0.09(+0.47%) |
May 14, 2019 | 19.97 | 20.00 | 19.97 | 20.00 | 1,383 | +0.15(+0.74%) |
May 13, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | -0.39(-1.94%) |
May 10, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 116 | +0.10(+0.50%) |
May 09, 2019 | 20.05 | 20.15 | 20.05 | 20.15 | 1,281 | -0.10(-0.51%) |
May 08, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 116 | +0.09(+0.43%) |
May 07, 2019 | 20.22 | 20.22 | 20.17 | 20.17 | 697 | -0.38(-1.83%) |
May 06, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | -0.18(-0.85%) |
May 03, 2019 | 20.67 | 20.72 | 20.67 | 20.72 | 116 | +0.18(+0.88%) |
May 02, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | -0.12(-0.58%) |
May 01, 2019 | 20.66 | 20.66 | 20.66 | 20.66 | 361 | -0.11(-0.54%) |
Apr 30, 2019 | 20.76 | 20.77 | 20.73 | 20.77 | 66,456 | +0.08(+0.37%) |
Apr 29, 2019 | 20.69 | 20.69 | 20.69 | 20.69 | 0 | +0.09(+0.46%) |
Apr 26, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.06(+0.29%) |
Apr 25, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 116 | -0.06(-0.29%) |
Apr 24, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 116 | -0.18(-0.86%) |
Apr 23, 2019 | 20.71 | 20.81 | 20.71 | 20.78 | 2,323 | +0.05(+0.24%) |
Apr 22, 2019 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | +0.01(+0.05%) |
Apr 18, 2019 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | -0.05(-0.22%) |
Apr 17, 2019 | 20.78 | 20.78 | 20.76 | 20.76 | 354 | +0.09(+0.42%) |
Apr 16, 2019 | 20.67 | 20.67 | 20.67 | 20.67 | 6 | +0.02(+0.08%) |
Apr 15, 2019 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | +0.04(+0.18%) |
Apr 12, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | +0.13(+0.62%) |
Apr 11, 2019 | 20.49 | 20.49 | 20.49 | 20.49 | 110 | +0.00(+0.00%) |
Apr 10, 2019 | 20.50 | 20.50 | 20.49 | 20.49 | 419 | +0.08(+0.37%) |
Apr 09, 2019 | 20.42 | 20.42 | 20.42 | 20.42 | 3 | -0.11(-0.54%) |
Apr 08, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 1 | +0.04(+0.20%) |
Apr 05, 2019 | 20.49 | 20.49 | 20.49 | 20.49 | 116 | +0.01(+0.07%) |
Apr 04, 2019 | 20.47 | 20.47 | 20.47 | 20.47 | 0 | -0.04(-0.18%) |
Apr 03, 2019 | 20.45 | 20.51 | 20.45 | 20.51 | 584 | +0.18(+0.91%) |
Apr 02, 2019 | 20.25 | 20.33 | 20.25 | 20.33 | 2,858 | +0.08(+0.42%) |
Apr 01, 2019 | 20.22 | 20.24 | 20.20 | 20.24 | 4,414 | +0.22(+1.12%) |
Mar 29, 2019 | 20.00 | 20.02 | 20.00 | 20.02 | 348 | +0.08(+0.42%) |
Mar 28, 2019 | 19.93 | 19.93 | 19.93 | 19.93 | 74 | -0.08(-0.39%) |
Mar 27, 2019 | 19.99 | 20.02 | 19.99 | 20.01 | 464 | +0.03(+0.17%) |
Mar 26, 2019 | 19.98 | 19.98 | 19.98 | 19.98 | 116 | +0.09(+0.43%) |
Mar 25, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 116 | -0.01(-0.04%) |
Mar 22, 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 116 | -0.47(-2.32%) |
Mar 21, 2019 | 20.28 | 20.37 | 20.28 | 20.37 | 11,410 | -0.04(-0.18%) |
Mar 20, 2019 | 20.48 | 20.49 | 20.41 | 20.41 | 438 | -0.02(-0.08%) |
Mar 19, 2019 | 20.49 | 20.49 | 20.42 | 20.42 | 172,473 | +0.08(+0.38%) |
Mar 18, 2019 | 20.35 | 20.35 | 20.35 | 20.35 | 1 | +0.11(+0.56%) |
Mar 15, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | +0.20(+0.98%) |
Mar 14, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 0 | +0.08(+0.42%) |
Mar 13, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.23(+1.14%) |
Mar 12, 2019 | 19.74 | 19.74 | 19.73 | 19.73 | 255 | +0.01(+0.03%) |
Mar 11, 2019 | 19.64 | 19.72 | 19.64 | 19.72 | 1,742 | +0.13(+0.67%) |
Mar 08, 2019 | 19.51 | 19.59 | 19.51 | 19.59 | 580 | -0.00(-0.01%) |
Mar 07, 2019 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | -0.30(-1.50%) |
Mar 06, 2019 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | -0.05(-0.23%) |
Mar 05, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | +0.04(+0.21%) |
Mar 04, 2019 | 20.00 | 20.00 | 19.83 | 19.90 | 684 | -0.06(-0.28%) |