Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.34 | 19.41 | 19.32 | 19.39 | 2,886 | -0.16(-0.82%) |
May 30, 2019 | 19.59 | 19.59 | 19.55 | 19.55 | 3,322 | +0.07(+0.38%) |
May 29, 2019 | 19.49 | 19.49 | 19.42 | 19.48 | 3,449 | -0.24(-1.21%) |
May 28, 2019 | 19.84 | 19.84 | 19.72 | 19.72 | 2,576 | -0.12(-0.61%) |
May 24, 2019 | 19.86 | 19.87 | 19.82 | 19.84 | 10,465 | +0.20(+1.04%) |
May 23, 2019 | 19.68 | 19.68 | 19.64 | 19.64 | 611 | -0.25(-1.25%) |
May 22, 2019 | 19.92 | 19.92 | 19.89 | 19.89 | 571 | -0.18(-0.91%) |
May 21, 2019 | 20.08 | 20.08 | 20.07 | 20.07 | 682 | +0.11(+0.55%) |
May 20, 2019 | 19.90 | 19.99 | 19.90 | 19.96 | 935 | -0.10(-0.51%) |
May 17, 2019 | 20.04 | 20.07 | 20.04 | 20.06 | 842 | -0.08(-0.41%) |
May 16, 2019 | 20.21 | 20.21 | 20.14 | 20.14 | 637 | +0.07(+0.37%) |
May 15, 2019 | 19.94 | 20.07 | 19.94 | 20.07 | 676 | +0.05(+0.25%) |
May 14, 2019 | 19.94 | 20.07 | 19.94 | 20.02 | 4,142 | +0.16(+0.80%) |
May 13, 2019 | 19.98 | 19.98 | 19.83 | 19.86 | 4,282 | -0.37(-1.85%) |
May 10, 2019 | 20.16 | 20.23 | 20.16 | 20.23 | 1,443 | +0.09(+0.43%) |
May 09, 2019 | 20.10 | 20.16 | 20.04 | 20.15 | 17,131 | -0.09(-0.43%) |
May 08, 2019 | 20.13 | 20.24 | 20.13 | 20.23 | 3,282 | -0.02(-0.08%) |
May 07, 2019 | 20.43 | 20.43 | 20.23 | 20.25 | 25,292 | -0.38(-1.84%) |
May 06, 2019 | 20.37 | 20.63 | 20.37 | 20.63 | 1,056 | -0.18(-0.87%) |
May 03, 2019 | 20.69 | 20.81 | 20.68 | 20.81 | 1,443 | +0.32(+1.56%) |
May 02, 2019 | 20.49 | 20.49 | 20.49 | 20.49 | 242 | -0.04(-0.18%) |
May 01, 2019 | 20.74 | 20.74 | 20.53 | 20.53 | 25,463 | -0.19(-0.91%) |
Apr 30, 2019 | 20.64 | 20.74 | 20.64 | 20.72 | 8,288 | +0.10(+0.48%) |
Apr 29, 2019 | 20.61 | 20.62 | 20.61 | 20.62 | 911 | +0.07(+0.32%) |
Apr 26, 2019 | 20.55 | 20.59 | 20.52 | 20.55 | 2,886 | +0.00(+0.00%) |
Apr 25, 2019 | 20.46 | 20.59 | 20.46 | 20.55 | 1,042 | -0.07(-0.32%) |
Apr 24, 2019 | 20.71 | 20.71 | 20.62 | 20.62 | 823 | -0.16(-0.76%) |
Apr 23, 2019 | 20.78 | 20.80 | 20.77 | 20.77 | 5,340 | +0.03(+0.16%) |
Apr 22, 2019 | 20.76 | 20.80 | 20.74 | 20.74 | 435 | -0.01(-0.04%) |
Apr 18, 2019 | 20.77 | 20.77 | 20.75 | 20.75 | 842 | -0.06(-0.28%) |
Apr 17, 2019 | 20.87 | 20.87 | 20.81 | 20.81 | 609 | +0.04(+0.20%) |
Apr 16, 2019 | 20.89 | 20.89 | 20.77 | 20.77 | 1,169 | -0.03(-0.16%) |
Apr 15, 2019 | 20.84 | 20.84 | 20.77 | 20.80 | 3,418 | +0.02(+0.12%) |
Apr 12, 2019 | 20.73 | 20.77 | 20.73 | 20.77 | 3,608 | +0.10(+0.48%) |
Apr 11, 2019 | 20.70 | 20.71 | 20.67 | 20.67 | 7,734 | -0.01(-0.04%) |
Apr 10, 2019 | 20.72 | 20.72 | 20.68 | 20.68 | 1,598 | +0.06(+0.28%) |
Apr 09, 2019 | 20.63 | 20.67 | 20.62 | 20.62 | 884 | -0.12(-0.56%) |
Apr 08, 2019 | 20.77 | 20.77 | 20.68 | 20.74 | 1,083 | +0.05(+0.24%) |
Apr 05, 2019 | 20.67 | 20.69 | 20.67 | 20.69 | 842 | +0.04(+0.20%) |
Apr 04, 2019 | 20.66 | 20.67 | 20.65 | 20.65 | 1,633 | -0.09(-0.44%) |
Apr 03, 2019 | 20.74 | 20.78 | 20.73 | 20.74 | 18,604 | +0.15(+0.73%) |
Apr 02, 2019 | 20.52 | 20.62 | 20.52 | 20.59 | 6,097 | +0.13(+0.61%) |
Apr 01, 2019 | 20.41 | 20.48 | 20.35 | 20.47 | 23,364 | +0.29(+1.44%) |
Mar 29, 2019 | 20.27 | 20.27 | 20.13 | 20.18 | 37,771 | +0.04(+0.19%) |
Mar 28, 2019 | 20.13 | 20.15 | 20.12 | 20.14 | 3,114 | -0.10(-0.52%) |
Mar 27, 2019 | 20.26 | 20.26 | 20.13 | 20.24 | 4,415 | +0.06(+0.31%) |
Mar 26, 2019 | 20.18 | 20.26 | 20.18 | 20.18 | 2,370 | +0.09(+0.46%) |
Mar 25, 2019 | 20.13 | 20.13 | 20.03 | 20.09 | 11,623 | -0.10(-0.48%) |
Mar 22, 2019 | 20.35 | 20.35 | 20.18 | 20.18 | 1,804 | -0.33(-1.62%) |
Mar 21, 2019 | 20.47 | 20.52 | 20.46 | 20.52 | 51,427 | -0.01(-0.04%) |
Mar 20, 2019 | 20.53 | 20.64 | 20.49 | 20.53 | 6,139 | -0.08(-0.40%) |
Mar 19, 2019 | 20.62 | 20.72 | 20.61 | 20.61 | 4,039 | +0.04(+0.20%) |
Mar 18, 2019 | 20.53 | 20.58 | 20.53 | 20.57 | 1,492 | +0.12(+0.57%) |
Mar 15, 2019 | 20.43 | 20.48 | 20.38 | 20.45 | 2,766 | +0.20(+0.99%) |
Mar 14, 2019 | 20.30 | 20.31 | 20.24 | 20.25 | 18,163 | +0.08(+0.38%) |
Mar 13, 2019 | 20.08 | 20.17 | 20.08 | 20.17 | 783 | +0.28(+1.41%) |
Mar 12, 2019 | 19.91 | 19.95 | 19.89 | 19.89 | 1,480 | -0.03(-0.17%) |
Mar 11, 2019 | 19.80 | 19.93 | 19.80 | 19.93 | 1,058 | +0.17(+0.88%) |
Mar 08, 2019 | 19.73 | 19.75 | 19.71 | 19.75 | 4,089 | -0.12(-0.59%) |
Mar 07, 2019 | 20.01 | 20.01 | 19.87 | 19.87 | 273,193 | -0.20(-0.99%) |
Mar 06, 2019 | 20.11 | 20.11 | 20.07 | 20.07 | 2,025 | +0.01(+0.04%) |
Mar 05, 2019 | 20.08 | 20.08 | 20.06 | 20.06 | 3,623 | +0.15(+0.73%) |
Mar 04, 2019 | 20.08 | 20.08 | 19.91 | 19.91 | 2,254 | -0.07(-0.35%) |