Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.34 | 18.34 | 18.23 | 18.33 | 1,792 | +0.06(+0.32%) |
May 30, 2019 | 18.26 | 18.28 | 18.26 | 18.28 | 453 | +0.14(+0.79%) |
May 29, 2019 | 18.18 | 18.18 | 18.13 | 18.13 | 701 | -0.12(-0.66%) |
May 28, 2019 | 18.37 | 18.37 | 18.25 | 18.25 | 2,156 | +0.02(+0.11%) |
May 24, 2019 | 18.25 | 18.27 | 18.20 | 18.23 | 4,928 | +0.06(+0.31%) |
May 23, 2019 | 18.14 | 18.18 | 18.10 | 18.18 | 1,066 | -0.25(-1.35%) |
May 22, 2019 | 18.45 | 18.45 | 18.43 | 18.43 | 510 | -0.04(-0.23%) |
May 21, 2019 | 18.45 | 18.47 | 18.44 | 18.47 | 2,969 | +0.16(+0.86%) |
May 20, 2019 | 18.30 | 18.31 | 18.28 | 18.31 | 14,553 | -0.11(-0.62%) |
May 17, 2019 | 18.43 | 18.49 | 18.43 | 18.43 | 4,480 | -0.34(-1.79%) |
May 16, 2019 | 18.79 | 18.79 | 18.76 | 18.76 | 383 | -0.02(-0.11%) |
May 15, 2019 | 18.68 | 18.80 | 18.68 | 18.78 | 877 | +0.06(+0.32%) |
May 14, 2019 | 18.64 | 18.72 | 18.64 | 18.72 | 670 | +0.27(+1.48%) |
May 13, 2019 | 18.51 | 18.51 | 18.45 | 18.45 | 12,469 | -0.60(-3.15%) |
May 10, 2019 | 19.03 | 19.13 | 18.85 | 19.05 | 4,032 | +0.06(+0.33%) |
May 09, 2019 | 18.88 | 18.99 | 18.72 | 18.99 | 3,972 | -0.30(-1.58%) |
May 08, 2019 | 19.28 | 19.34 | 19.28 | 19.29 | 1,600 | -0.03(-0.16%) |
May 07, 2019 | 19.47 | 19.47 | 19.24 | 19.32 | 40,184 | -0.37(-1.86%) |
May 06, 2019 | 19.50 | 19.69 | 19.50 | 19.69 | 25,991 | -0.51(-2.50%) |
May 03, 2019 | 20.16 | 20.26 | 20.16 | 20.20 | 3,136 | +0.26(+1.31%) |
May 02, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 25 | +0.05(+0.23%) |
May 01, 2019 | 20.04 | 20.04 | 19.89 | 19.89 | 1,104 | -0.08(-0.40%) |
Apr 30, 2019 | 19.91 | 19.97 | 19.91 | 19.97 | 400 | -0.06(-0.29%) |
Apr 29, 2019 | 20.01 | 20.05 | 20.00 | 20.03 | 14,278 | +0.12(+0.61%) |
Apr 26, 2019 | 19.87 | 19.92 | 19.86 | 19.91 | 4,704 | +0.07(+0.36%) |
Apr 25, 2019 | 19.78 | 19.83 | 19.78 | 19.83 | 989 | -0.08(-0.41%) |
Apr 24, 2019 | 20.02 | 20.02 | 19.92 | 19.92 | 386 | -0.22(-1.08%) |
Apr 23, 2019 | 19.99 | 20.14 | 19.99 | 20.13 | 6,076 | +0.07(+0.33%) |
Apr 22, 2019 | 20.03 | 20.08 | 20.03 | 20.07 | 1,834 | -0.15(-0.72%) |
Apr 18, 2019 | 20.16 | 20.21 | 20.16 | 20.21 | 112 | -0.04(-0.18%) |
Apr 17, 2019 | 20.31 | 20.31 | 20.25 | 20.25 | 1,278 | +0.06(+0.29%) |
Apr 16, 2019 | 20.20 | 20.21 | 20.16 | 20.19 | 2,847 | +0.12(+0.62%) |
Apr 15, 2019 | 20.09 | 20.09 | 20.02 | 20.07 | 3,184 | -0.12(-0.61%) |
Apr 12, 2019 | 20.17 | 20.19 | 20.16 | 20.19 | 560 | +0.19(+0.93%) |
Apr 11, 2019 | 20.07 | 20.07 | 19.99 | 20.00 | 12,311 | -0.19(-0.93%) |
Apr 10, 2019 | 20.20 | 20.20 | 20.19 | 20.19 | 2,575 | +0.06(+0.29%) |
Apr 09, 2019 | 20.14 | 20.15 | 20.13 | 20.13 | 15,712 | +0.01(+0.07%) |
Apr 08, 2019 | 20.04 | 20.12 | 20.04 | 20.12 | 360 | -0.06(-0.30%) |
Apr 05, 2019 | 20.12 | 20.18 | 20.12 | 20.18 | 336 | +0.12(+0.61%) |
Apr 04, 2019 | 20.04 | 20.07 | 20.04 | 20.06 | 10,259 | +0.05(+0.26%) |
Apr 03, 2019 | 20.03 | 20.03 | 19.97 | 20.01 | 23,815 | +0.16(+0.81%) |
Apr 02, 2019 | 19.89 | 19.89 | 19.85 | 19.85 | 1,129 | -0.01(-0.06%) |
Apr 01, 2019 | 19.80 | 19.86 | 19.80 | 19.86 | 2,430 | +0.27(+1.36%) |
Mar 29, 2019 | 19.59 | 19.59 | 19.56 | 19.59 | 1,232 | +0.19(+0.98%) |
Mar 28, 2019 | 19.41 | 19.41 | 19.36 | 19.40 | 3,221 | +0.14(+0.72%) |
Mar 27, 2019 | 19.33 | 19.33 | 19.23 | 19.27 | 3,775 | -0.09(-0.46%) |
Mar 26, 2019 | 19.41 | 19.41 | 19.33 | 19.36 | 693 | +0.03(+0.17%) |
Mar 25, 2019 | 19.28 | 19.32 | 19.25 | 19.32 | 5,600 | -0.00(-0.00%) |
Mar 22, 2019 | 19.51 | 19.51 | 19.32 | 19.32 | 6,608 | -0.44(-2.24%) |
Mar 21, 2019 | 19.56 | 19.77 | 19.56 | 19.77 | 20,852 | +0.07(+0.33%) |
Mar 20, 2019 | 19.48 | 19.74 | 19.48 | 19.70 | 5,310 | +0.04(+0.19%) |
Mar 19, 2019 | 19.64 | 19.68 | 19.64 | 19.66 | 797 | +0.03(+0.16%) |
Mar 18, 2019 | 19.47 | 19.79 | 19.47 | 19.63 | 66,663 | +0.18(+0.92%) |
Mar 15, 2019 | 19.36 | 19.45 | 19.36 | 19.45 | 2,688 | +0.21(+1.08%) |
Mar 14, 2019 | 19.19 | 19.26 | 19.14 | 19.25 | 90,602 | -0.01(-0.07%) |
Mar 13, 2019 | 19.22 | 19.26 | 19.22 | 19.26 | 163 | -0.02(-0.08%) |
Mar 12, 2019 | 19.28 | 19.28 | 19.27 | 19.27 | 114 | +0.09(+0.46%) |
Mar 11, 2019 | 19.12 | 19.19 | 19.12 | 19.19 | 4,226 | +0.33(+1.75%) |
Mar 08, 2019 | 18.76 | 18.86 | 18.76 | 18.86 | 144,601 | -0.20(-1.03%) |
Mar 07, 2019 | 19.07 | 19.08 | 19.00 | 19.05 | 144,591 | -0.26(-1.34%) |
Mar 06, 2019 | 19.35 | 19.37 | 19.31 | 19.31 | 582 | -0.08(-0.41%) |
Mar 05, 2019 | 19.28 | 19.42 | 19.28 | 19.39 | 2,138 | +0.19(+1.00%) |
Mar 04, 2019 | 19.09 | 19.20 | 19.06 | 19.20 | 7,020 | +0.03(+0.16%) |