Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.04 | 19.05 | 18.97 | 18.97 | 35,059 | -0.12(-0.64%) |
May 30, 2019 | 19.07 | 19.10 | 19.07 | 19.10 | 7,091 | +0.06(+0.32%) |
May 29, 2019 | 19.07 | 19.07 | 19.00 | 19.04 | 81,324 | -0.05(-0.28%) |
May 28, 2019 | 19.12 | 19.13 | 19.09 | 19.09 | 35,245 | +0.00(+0.00%) |
May 24, 2019 | 19.17 | 19.17 | 19.07 | 19.09 | 32,191 | +0.02(+0.08%) |
May 23, 2019 | 19.17 | 19.17 | 19.07 | 19.07 | 59,453 | -0.09(-0.48%) |
May 22, 2019 | 19.14 | 19.17 | 19.13 | 19.17 | 74,579 | +0.03(+0.16%) |
May 21, 2019 | 19.20 | 19.20 | 19.14 | 19.14 | 97,962 | +0.00(+0.00%) |
May 20, 2019 | 19.17 | 19.17 | 19.09 | 19.14 | 7,902 | +0.09(+0.50%) |
May 17, 2019 | 19.04 | 19.08 | 19.04 | 19.04 | 14,465 | -0.02(-0.12%) |
May 16, 2019 | 19.03 | 19.07 | 18.96 | 19.06 | 17,659 | +0.06(+0.32%) |
May 15, 2019 | 19.00 | 19.02 | 18.95 | 19.00 | 39,205 | +0.02(+0.12%) |
May 14, 2019 | 18.99 | 19.01 | 18.94 | 18.98 | 17,561 | +0.03(+0.16%) |
May 13, 2019 | 18.93 | 19.00 | 18.93 | 18.95 | 21,558 | -0.14(-0.76%) |
May 10, 2019 | 19.03 | 19.09 | 18.96 | 19.09 | 16,701 | +0.08(+0.44%) |
May 09, 2019 | 19.04 | 19.04 | 18.97 | 19.01 | 11,451 | -0.09(-0.48%) |
May 08, 2019 | 19.06 | 19.10 | 19.00 | 19.10 | 31,254 | +0.05(+0.24%) |
May 07, 2019 | 19.17 | 19.17 | 19.05 | 19.06 | 46,681 | -0.08(-0.44%) |
May 06, 2019 | 19.13 | 19.16 | 19.10 | 19.14 | 21,357 | -0.01(-0.04%) |
May 03, 2019 | 19.06 | 19.16 | 19.06 | 19.15 | 25,643 | +0.05(+0.28%) |
May 02, 2019 | 19.09 | 19.14 | 19.06 | 19.09 | 17,767 | +0.01(+0.04%) |
May 01, 2019 | 19.14 | 19.15 | 19.09 | 19.09 | 28,085 | -0.05(-0.28%) |
Apr 30, 2019 | 19.11 | 19.15 | 19.11 | 19.14 | 15,825 | -0.01(-0.04%) |
Apr 29, 2019 | 19.14 | 19.16 | 19.07 | 19.15 | 28,894 | -0.01(-0.04%) |
Apr 26, 2019 | 19.11 | 19.16 | 19.09 | 19.16 | 15,780 | +0.07(+0.36%) |
Apr 25, 2019 | 19.12 | 19.12 | 19.07 | 19.09 | 15,738 | +0.03(+0.16%) |
Apr 24, 2019 | 19.09 | 19.10 | 19.06 | 19.06 | 14,778 | -0.05(-0.24%) |
Apr 23, 2019 | 19.05 | 19.11 | 19.05 | 19.10 | 30,088 | +0.06(+0.30%) |
Apr 22, 2019 | 19.14 | 19.14 | 19.03 | 19.05 | 15,652 | +0.05(+0.28%) |
Apr 18, 2019 | 19.02 | 19.02 | 18.96 | 18.99 | 82,199 | +0.01(+0.04%) |
Apr 17, 2019 | 19.00 | 19.02 | 18.98 | 18.98 | 50,845 | -0.01(-0.06%) |
Apr 16, 2019 | 19.06 | 19.06 | 18.99 | 19.00 | 16,848 | -0.03(-0.18%) |
Apr 15, 2019 | 19.05 | 19.05 | 18.98 | 19.03 | 38,206 | +0.02(+0.08%) |
Apr 12, 2019 | 19.01 | 19.02 | 18.95 | 19.01 | 70,267 | +0.02(+0.10%) |
Apr 11, 2019 | 18.92 | 19.00 | 18.92 | 19.00 | 69,140 | +0.09(+0.50%) |
Apr 10, 2019 | 18.84 | 18.93 | 18.84 | 18.90 | 27,022 | +0.04(+0.20%) |
Apr 09, 2019 | 18.86 | 18.92 | 18.86 | 18.86 | 10,485 | -0.02(-0.12%) |
Apr 08, 2019 | 18.87 | 18.91 | 18.85 | 18.89 | 31,866 | +0.01(+0.04%) |
Apr 05, 2019 | 18.85 | 18.91 | 18.85 | 18.88 | 33,410 | +0.04(+0.23%) |
Apr 04, 2019 | 18.86 | 18.86 | 18.83 | 18.84 | 7,786 | +0.01(+0.03%) |
Apr 03, 2019 | 18.84 | 18.86 | 18.82 | 18.83 | 37,675 | +0.05(+0.25%) |
Apr 02, 2019 | 18.82 | 18.82 | 18.78 | 18.78 | 13,666 | -0.05(-0.25%) |
Apr 01, 2019 | 18.83 | 18.84 | 18.77 | 18.83 | 28,460 | +0.01(+0.06%) |
Mar 29, 2019 | 18.76 | 18.83 | 18.75 | 18.82 | 22,538 | +0.05(+0.28%) |
Mar 28, 2019 | 18.75 | 18.77 | 18.73 | 18.77 | 93,944 | +0.02(+0.08%) |
Mar 27, 2019 | 18.77 | 18.77 | 18.71 | 18.75 | 33,170 | +0.03(+0.14%) |
Mar 26, 2019 | 18.74 | 18.76 | 18.72 | 18.72 | 25,613 | +0.01(+0.06%) |
Mar 25, 2019 | 18.70 | 18.72 | 18.66 | 18.71 | 14,497 | +0.01(+0.06%) |
Mar 22, 2019 | 18.76 | 18.76 | 18.68 | 18.70 | 11,269 | -0.04(-0.22%) |
Mar 21, 2019 | 18.77 | 18.77 | 18.73 | 18.74 | 14,225 | -0.03(-0.16%) |
Mar 20, 2019 | 18.70 | 18.77 | 18.68 | 18.77 | 32,614 | +0.11(+0.61%) |
Mar 19, 2019 | 18.76 | 18.76 | 18.66 | 18.66 | 25,484 | -0.05(-0.24%) |
Mar 18, 2019 | 18.82 | 18.82 | 18.64 | 18.71 | 18,583 | +0.10(+0.52%) |
Mar 15, 2019 | 18.63 | 18.63 | 18.59 | 18.61 | 10,704 | +0.01(+0.06%) |
Mar 14, 2019 | 18.65 | 18.65 | 18.58 | 18.60 | 31,254 | +0.02(+0.13%) |
Mar 13, 2019 | 18.59 | 18.59 | 18.56 | 18.57 | 33,601 | +0.05(+0.29%) |
Mar 12, 2019 | 18.51 | 18.56 | 18.50 | 18.52 | 31,015 | +0.00(+0.02%) |
Mar 11, 2019 | 18.47 | 18.52 | 18.47 | 18.52 | 14,926 | +0.05(+0.26%) |
Mar 08, 2019 | 18.42 | 18.47 | 18.39 | 18.47 | 12,845 | -0.02(-0.12%) |
Mar 07, 2019 | 18.51 | 18.51 | 18.46 | 18.49 | 17,061 | -0.03(-0.14%) |
Mar 06, 2019 | 18.53 | 18.53 | 18.47 | 18.52 | 27,172 | -0.02(-0.08%) |
Mar 05, 2019 | 18.53 | 18.56 | 18.50 | 18.53 | 14,841 | -0.00(-0.02%) |
Mar 04, 2019 | 18.57 | 18.57 | 18.50 | 18.53 | 22,708 | -0.01(-0.04%) |