Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.24 | 19.31 | 19.24 | 19.29 | 104,964 | -0.01(-0.07%) |
May 30, 2019 | 19.30 | 19.31 | 19.30 | 19.30 | 18,891 | +0.01(+0.06%) |
May 29, 2019 | 19.29 | 19.30 | 19.28 | 19.29 | 7,162 | -0.02(-0.12%) |
May 28, 2019 | 19.32 | 19.32 | 19.29 | 19.31 | 7,443 | -0.01(-0.05%) |
May 24, 2019 | 19.32 | 19.33 | 19.31 | 19.32 | 7,409 | +0.01(+0.03%) |
May 23, 2019 | 19.30 | 19.34 | 19.29 | 19.32 | 12,062 | -0.02(-0.11%) |
May 22, 2019 | 19.34 | 19.35 | 19.32 | 19.34 | 12,280 | +0.02(+0.08%) |
May 21, 2019 | 19.36 | 19.36 | 19.32 | 19.32 | 10,012 | +0.00(+0.02%) |
May 20, 2019 | 19.34 | 19.34 | 19.32 | 19.32 | 5,310 | -0.00(-0.01%) |
May 17, 2019 | 19.38 | 19.38 | 19.30 | 19.32 | 6,915 | +0.03(+0.18%) |
May 16, 2019 | 19.30 | 19.37 | 19.28 | 19.29 | 50,823 | +0.03(+0.13%) |
May 15, 2019 | 19.29 | 19.32 | 19.03 | 19.26 | 105,563 | -0.08(-0.40%) |
May 14, 2019 | 19.33 | 19.34 | 19.32 | 19.34 | 8,580 | +0.03(+0.15%) |
May 13, 2019 | 19.28 | 19.33 | 19.28 | 19.31 | 12,287 | -0.02(-0.08%) |
May 10, 2019 | 19.33 | 19.33 | 19.32 | 19.32 | 47,175 | -0.04(-0.21%) |
May 09, 2019 | 19.36 | 19.37 | 19.31 | 19.37 | 17,857 | -0.01(-0.03%) |
May 08, 2019 | 19.42 | 19.42 | 19.34 | 19.37 | 167,760 | -0.02(-0.08%) |
May 07, 2019 | 19.41 | 19.41 | 19.35 | 19.39 | 8,558 | -0.00(-0.01%) |
May 06, 2019 | 19.34 | 19.45 | 19.33 | 19.39 | 39,580 | +0.02(+0.08%) |
May 03, 2019 | 19.36 | 19.40 | 19.36 | 19.37 | 11,608 | -0.01(-0.04%) |
May 02, 2019 | 19.40 | 19.41 | 19.33 | 19.38 | 13,386 | +0.02(+0.11%) |
May 01, 2019 | 19.38 | 19.38 | 19.36 | 19.36 | 10,158 | +0.00(+0.01%) |
Apr 30, 2019 | 19.38 | 19.40 | 19.35 | 19.36 | 27,803 | -0.02(-0.09%) |
Apr 29, 2019 | 19.47 | 19.47 | 19.35 | 19.38 | 10,739 | +0.01(+0.07%) |
Apr 26, 2019 | 19.32 | 19.38 | 19.32 | 19.36 | 9,385 | +0.01(+0.05%) |
Apr 25, 2019 | 19.33 | 19.36 | 19.33 | 19.35 | 8,163 | -0.00(-0.01%) |
Apr 24, 2019 | 19.34 | 19.37 | 19.34 | 19.36 | 21,470 | -0.01(-0.06%) |
Apr 23, 2019 | 19.34 | 19.38 | 19.34 | 19.37 | 18,709 | +0.00(+0.02%) |
Apr 22, 2019 | 19.34 | 19.37 | 19.34 | 19.36 | 15,582 | +0.02(+0.13%) |
Apr 18, 2019 | 19.33 | 19.36 | 19.33 | 19.34 | 17,578 | -0.02(-0.09%) |
Apr 17, 2019 | 19.33 | 19.38 | 19.33 | 19.36 | 46,565 | +0.02(+0.09%) |
Apr 16, 2019 | 19.32 | 19.38 | 19.32 | 19.34 | 13,740 | -0.02(-0.11%) |
Apr 15, 2019 | 19.33 | 19.36 | 19.31 | 19.36 | 18,638 | -0.01(-0.03%) |
Apr 12, 2019 | 19.30 | 19.42 | 19.30 | 19.37 | 26,739 | +0.04(+0.21%) |
Apr 11, 2019 | 19.34 | 19.39 | 19.33 | 19.33 | 10,041 | +0.00(+0.01%) |
Apr 10, 2019 | 19.29 | 19.36 | 19.29 | 19.32 | 8,170 | +0.02(+0.09%) |
Apr 09, 2019 | 19.28 | 19.31 | 19.28 | 19.31 | 11,492 | -0.02(-0.10%) |
Apr 08, 2019 | 19.38 | 19.40 | 19.30 | 19.33 | 22,819 | -0.02(-0.10%) |
Apr 05, 2019 | 19.32 | 19.39 | 19.29 | 19.35 | 20,301 | +0.05(+0.27%) |
Apr 04, 2019 | 19.35 | 19.36 | 19.27 | 19.29 | 16,895 | -0.02(-0.10%) |
Apr 03, 2019 | 19.33 | 19.36 | 19.27 | 19.31 | 48,813 | +0.04(+0.19%) |
Apr 02, 2019 | 19.27 | 19.33 | 19.25 | 19.28 | 41,150 | -0.00(-0.02%) |
Apr 01, 2019 | 19.28 | 19.29 | 19.25 | 19.28 | 11,463 | -0.01(-0.06%) |
Mar 29, 2019 | 19.37 | 19.37 | 19.23 | 19.29 | 22,282 | +0.04(+0.22%) |
Mar 28, 2019 | 19.26 | 19.27 | 19.23 | 19.25 | 19,425 | -0.02(-0.11%) |
Mar 27, 2019 | 19.25 | 19.27 | 19.23 | 19.27 | 42,307 | +0.03(+0.18%) |
Mar 26, 2019 | 19.23 | 19.28 | 19.21 | 19.24 | 10,445 | -0.00(-0.02%) |
Mar 25, 2019 | 19.29 | 19.29 | 19.21 | 19.24 | 17,539 | +0.03(+0.18%) |
Mar 22, 2019 | 19.25 | 19.29 | 19.21 | 19.21 | 41,441 | -0.05(-0.24%) |
Mar 21, 2019 | 19.23 | 19.29 | 19.21 | 19.26 | 28,599 | +0.00(+0.00%) |
Mar 20, 2019 | 19.22 | 19.26 | 19.21 | 19.26 | 6,481 | -0.01(-0.05%) |
Mar 19, 2019 | 19.22 | 19.27 | 19.21 | 19.27 | 18,239 | -0.02(-0.09%) |
Mar 18, 2019 | 19.26 | 19.28 | 19.22 | 19.28 | 6,896 | +0.04(+0.21%) |
Mar 15, 2019 | 19.21 | 19.27 | 19.21 | 19.24 | 6,203 | +0.04(+0.19%) |
Mar 14, 2019 | 19.22 | 19.27 | 19.21 | 19.21 | 3,873 | -0.06(-0.33%) |
Mar 13, 2019 | 19.22 | 19.27 | 19.17 | 19.27 | 9,685 | +0.07(+0.34%) |
Mar 12, 2019 | 19.22 | 19.22 | 19.21 | 19.21 | 3,377 | +0.01(+0.07%) |
Mar 11, 2019 | 19.20 | 19.21 | 19.19 | 19.19 | 7,362 | +0.01(+0.05%) |
Mar 08, 2019 | 19.21 | 19.24 | 19.18 | 19.18 | 6,452 | -0.03(-0.16%) |
Mar 07, 2019 | 19.22 | 19.27 | 19.17 | 19.21 | 28,954 | +0.04(+0.23%) |
Mar 06, 2019 | 19.27 | 19.27 | 19.17 | 19.17 | 15,447 | -0.02(-0.10%) |
Mar 05, 2019 | 19.20 | 19.27 | 19.19 | 19.19 | 27,431 | -0.05(-0.28%) |
Mar 04, 2019 | 19.24 | 19.27 | 19.22 | 19.24 | 26,545 | -0.05(-0.23%) |