Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.63 | 18.65 | 18.62 | 18.65 | 16,161 | +0.04(+0.21%) |
May 30, 2019 | 18.59 | 18.61 | 18.59 | 18.61 | 11,030 | +0.01(+0.05%) |
May 29, 2019 | 18.63 | 18.63 | 18.60 | 18.60 | 11,813 | +0.00(+0.00%) |
May 28, 2019 | 18.60 | 18.62 | 18.60 | 18.60 | 40,063 | -0.01(-0.05%) |
May 27, 2019 | 18.59 | 18.61 | 18.59 | 18.61 | 24,451 | +0.01(+0.05%) |
May 24, 2019 | 18.59 | 18.60 | 18.58 | 18.60 | 15,916 | -0.04(-0.21%) |
May 23, 2019 | 18.59 | 18.64 | 18.59 | 18.64 | 35,262 | +0.05(+0.27%) |
May 22, 2019 | 18.59 | 18.59 | 18.57 | 18.59 | 5,340 | +0.01(+0.05%) |
May 21, 2019 | 18.60 | 18.60 | 18.57 | 18.58 | 22,788 | -0.05(-0.27%) |
May 17, 2019 | 18.63 | 18.63 | 18.63 | 0 | +0.02(+0.11%) | |
May 16, 2019 | 18.61 | 18.62 | 18.60 | 18.61 | 23,076 | +0.00(+0.00%) |
May 15, 2019 | 18.60 | 18.61 | 18.60 | 18.61 | 18,616 | +0.03(+0.16%) |
May 14, 2019 | 18.59 | 18.59 | 18.58 | 18.58 | 8,493 | -0.01(-0.05%) |
May 13, 2019 | 18.58 | 18.61 | 18.58 | 18.59 | 13,928 | +0.02(+0.11%) |
May 10, 2019 | 18.57 | 18.59 | 18.57 | 18.57 | 34,807 | -0.01(-0.05%) |
May 09, 2019 | 18.60 | 18.61 | 18.58 | 18.58 | 7,740 | +0.00(+0.00%) |
May 08, 2019 | 18.59 | 18.59 | 18.58 | 18.58 | 7,266 | -0.01(-0.05%) |
May 07, 2019 | 18.59 | 18.60 | 18.58 | 18.59 | 10,726 | +0.01(+0.05%) |
May 06, 2019 | 18.57 | 18.59 | 18.57 | 18.58 | 9,991 | +0.02(+0.11%) |
May 03, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 10,442 | +0.00(+0.00%) |
May 02, 2019 | 18.58 | 18.59 | 18.56 | 18.56 | 10,190 | -0.03(-0.16%) |
May 01, 2019 | 18.60 | 18.61 | 18.59 | 18.59 | 21,698 | -0.02(-0.11%) |
Apr 30, 2019 | 18.57 | 18.61 | 18.57 | 18.61 | 15,793 | +0.02(+0.11%) |
Apr 29, 2019 | 18.58 | 18.59 | 18.58 | 18.59 | 25,769 | +0.01(+0.05%) |
Apr 26, 2019 | 18.58 | 18.60 | 18.58 | 18.58 | 15,569 | -0.01(-0.05%) |
Apr 25, 2019 | 18.60 | 18.60 | 18.58 | 18.59 | 14,615 | -0.02(-0.11%) |
Apr 24, 2019 | 18.61 | 18.62 | 18.60 | 18.61 | 11,018 | +0.01(+0.05%) |
Apr 23, 2019 | 18.59 | 18.61 | 18.59 | 18.60 | 19,577 | +0.02(+0.11%) |
Apr 22, 2019 | 18.60 | 18.60 | 18.58 | 18.58 | 6,717 | -0.03(-0.16%) |
Apr 18, 2019 | 18.61 | 18.61 | 18.61 | 0 | +0.05(+0.27%) | |
Apr 17, 2019 | 18.54 | 18.56 | 18.54 | 18.56 | 12,504 | -0.01(-0.05%) |
Apr 16, 2019 | 18.56 | 18.57 | 18.56 | 18.57 | 15,372 | +0.00(+0.00%) |
Apr 15, 2019 | 18.57 | 18.57 | 18.53 | 18.57 | 36,372 | +0.04(+0.22%) |
Apr 12, 2019 | 18.56 | 18.56 | 18.53 | 18.53 | 15,594 | -0.03(-0.16%) |
Apr 11, 2019 | 18.53 | 18.56 | 18.53 | 18.56 | 22,957 | +0.01(+0.05%) |
Apr 10, 2019 | 18.56 | 18.56 | 18.55 | 18.55 | 12,812 | +0.02(+0.11%) |
Apr 09, 2019 | 18.55 | 18.55 | 18.53 | 18.53 | 8,952 | +0.00(+0.00%) |
Apr 08, 2019 | 18.54 | 18.54 | 18.53 | 18.53 | 11,900 | -0.01(-0.05%) |
Apr 05, 2019 | 18.53 | 18.56 | 18.53 | 18.54 | 14,980 | -0.02(-0.11%) |
Apr 04, 2019 | 18.56 | 18.56 | 18.54 | 18.56 | 4,733 | +0.03(+0.16%) |
Apr 03, 2019 | 18.54 | 18.54 | 18.53 | 18.53 | 11,740 | -0.02(-0.11%) |
Apr 02, 2019 | 18.55 | 18.56 | 18.54 | 18.55 | 7,555 | +0.01(+0.05%) |
Apr 01, 2019 | 18.55 | 18.56 | 18.52 | 18.54 | 138,086 | -0.02(-0.11%) |
Mar 29, 2019 | 18.53 | 18.56 | 18.53 | 18.56 | 13,175 | -0.01(-0.05%) |
Mar 28, 2019 | 18.60 | 18.60 | 18.57 | 18.57 | 9,598 | -0.02(-0.11%) |
Mar 27, 2019 | 18.61 | 18.61 | 18.59 | 18.59 | 4,615 | +0.01(+0.05%) |
Mar 26, 2019 | 18.56 | 18.58 | 18.56 | 18.58 | 12,300 | -0.01(-0.05%) |
Mar 25, 2019 | 18.57 | 18.60 | 18.57 | 18.59 | 19,780 | -0.01(-0.05%) |
Mar 22, 2019 | 18.58 | 18.61 | 18.58 | 18.60 | 11,644 | +0.02(+0.11%) |
Mar 21, 2019 | 18.57 | 18.58 | 18.56 | 18.58 | 3,314 | +0.01(+0.05%) |
Mar 20, 2019 | 18.54 | 18.57 | 18.53 | 18.57 | 3,443 | +0.05(+0.27%) |
Mar 19, 2019 | 18.53 | 18.54 | 18.52 | 18.52 | 11,951 | -0.01(-0.05%) |
Mar 18, 2019 | 18.53 | 18.54 | 18.53 | 18.53 | 10,037 | -0.01(-0.05%) |
Mar 15, 2019 | 18.53 | 18.54 | 18.52 | 18.54 | 14,316 | +0.04(+0.22%) |
Mar 14, 2019 | 18.50 | 18.50 | 18.49 | 18.50 | 11,626 | -0.02(-0.11%) |
Mar 13, 2019 | 18.49 | 18.52 | 18.49 | 18.52 | 15,362 | +0.02(+0.11%) |
Mar 12, 2019 | 18.50 | 18.53 | 18.50 | 18.50 | 14,325 | -0.01(-0.05%) |
Mar 11, 2019 | 18.48 | 18.51 | 18.48 | 18.51 | 13,013 | +0.00(+0.00%) |
Mar 08, 2019 | 18.47 | 18.51 | 18.47 | 18.51 | 22,251 | +0.01(+0.05%) |
Mar 07, 2019 | 18.49 | 18.52 | 18.49 | 18.50 | 19,851 | +0.01(+0.05%) |
Mar 06, 2019 | 18.46 | 18.51 | 18.46 | 18.49 | 12,531 | +0.02(+0.11%) |
Mar 05, 2019 | 18.47 | 18.47 | 18.45 | 18.47 | 15,172 | +0.00(+0.00%) |
Mar 04, 2019 | 18.45 | 18.47 | 18.44 | 18.47 | 44,833 | +0.03(+0.16%) |