Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.10 | 19.16 | 19.10 | 19.15 | 12,791 | +0.07(+0.39%) |
May 30, 2019 | 19.07 | 19.08 | 19.04 | 19.07 | 6,451 | +0.01(+0.05%) |
May 29, 2019 | 19.09 | 19.10 | 19.06 | 19.06 | 14,232 | -0.05(-0.27%) |
May 28, 2019 | 19.15 | 19.16 | 19.11 | 19.11 | 64,432 | -0.07(-0.36%) |
May 24, 2019 | 19.16 | 19.19 | 19.15 | 19.18 | 41,599 | +0.06(+0.29%) |
May 23, 2019 | 19.03 | 19.14 | 19.03 | 19.13 | 57,989 | +0.05(+0.24%) |
May 22, 2019 | 19.10 | 19.11 | 19.08 | 19.08 | 12,519 | -0.03(-0.15%) |
May 21, 2019 | 19.09 | 19.14 | 19.09 | 19.11 | 7,575 | -0.01(-0.07%) |
May 20, 2019 | 19.13 | 19.13 | 19.12 | 19.12 | 4,842 | +0.01(+0.05%) |
May 17, 2019 | 19.12 | 19.13 | 19.11 | 19.11 | 15,479 | -0.03(-0.17%) |
May 16, 2019 | 19.17 | 19.17 | 19.13 | 19.15 | 31,092 | -0.05(-0.24%) |
May 15, 2019 | 19.17 | 19.21 | 19.17 | 19.19 | 44,928 | -0.01(-0.07%) |
May 14, 2019 | 19.21 | 19.22 | 19.20 | 19.21 | 26,849 | -0.04(-0.19%) |
May 13, 2019 | 19.29 | 19.30 | 19.24 | 19.24 | 33,562 | +0.00(+0.00%) |
May 10, 2019 | 19.28 | 19.28 | 19.24 | 19.24 | 5,912 | +0.02(+0.12%) |
May 09, 2019 | 19.16 | 19.26 | 19.16 | 19.22 | 56,554 | +0.03(+0.15%) |
May 08, 2019 | 19.20 | 19.20 | 19.18 | 19.19 | 4,967 | -0.00(-0.02%) |
May 07, 2019 | 19.16 | 19.20 | 19.16 | 19.20 | 2,061 | -0.01(-0.07%) |
May 06, 2019 | 19.18 | 19.22 | 19.17 | 19.21 | 5,947 | +0.02(+0.10%) |
May 03, 2019 | 19.11 | 19.22 | 19.11 | 19.19 | 38,052 | +0.06(+0.29%) |
May 02, 2019 | 19.18 | 19.18 | 19.14 | 19.14 | 7,558 | -0.05(-0.24%) |
May 01, 2019 | 19.22 | 19.28 | 19.17 | 19.18 | 55,971 | -0.02(-0.10%) |
Apr 30, 2019 | 19.21 | 19.22 | 19.18 | 19.20 | 34,689 | +0.06(+0.32%) |
Apr 29, 2019 | 19.10 | 19.14 | 19.09 | 19.14 | 10,733 | +0.03(+0.17%) |
Apr 26, 2019 | 19.09 | 19.14 | 19.09 | 19.11 | 32,355 | +0.05(+0.24%) |
Apr 25, 2019 | 19.06 | 19.10 | 19.06 | 19.06 | 49,663 | -0.04(-0.19%) |
Apr 24, 2019 | 19.15 | 19.17 | 19.08 | 19.10 | 61,017 | -0.09(-0.48%) |
Apr 23, 2019 | 19.18 | 19.19 | 19.16 | 19.19 | 47,279 | -0.07(-0.39%) |
Apr 22, 2019 | 19.24 | 19.27 | 19.24 | 19.27 | 7,204 | +0.05(+0.24%) |
Apr 18, 2019 | 19.25 | 19.26 | 19.22 | 19.22 | 7,524 | -0.09(-0.48%) |
Apr 17, 2019 | 19.33 | 19.33 | 19.31 | 19.31 | 5,033 | +0.01(+0.03%) |
Apr 16, 2019 | 19.32 | 19.34 | 19.31 | 19.31 | 3,445 | -0.03(-0.14%) |
Apr 15, 2019 | 19.36 | 19.36 | 19.33 | 19.34 | 23,208 | +0.00(+0.02%) |
Apr 12, 2019 | 19.33 | 19.37 | 19.32 | 19.33 | 18,058 | +0.06(+0.29%) |
Apr 11, 2019 | 19.29 | 19.32 | 19.28 | 19.28 | 8,612 | -0.07(-0.34%) |
Apr 10, 2019 | 19.29 | 19.35 | 19.29 | 19.34 | 64,052 | +0.03(+0.14%) |
Apr 09, 2019 | 19.35 | 19.35 | 19.31 | 19.31 | 63,685 | +0.01(+0.05%) |
Apr 08, 2019 | 19.33 | 19.33 | 19.30 | 19.30 | 24,851 | +0.07(+0.36%) |
Apr 05, 2019 | 19.25 | 19.26 | 19.22 | 19.23 | 6,879 | -0.02(-0.12%) |
Apr 04, 2019 | 19.26 | 19.27 | 19.25 | 19.26 | 8,929 | -0.05(-0.24%) |
Apr 03, 2019 | 19.29 | 19.32 | 19.29 | 19.30 | 11,652 | +0.05(+0.24%) |
Apr 02, 2019 | 19.24 | 19.27 | 19.22 | 19.26 | 6,202 | -0.01(-0.04%) |
Apr 01, 2019 | 19.29 | 19.30 | 19.27 | 19.27 | 17,441 | +0.01(+0.05%) |
Mar 29, 2019 | 19.30 | 19.30 | 19.26 | 19.26 | 43,857 | -0.01(-0.05%) |
Mar 28, 2019 | 19.29 | 19.29 | 19.27 | 19.27 | 18,234 | -0.08(-0.41%) |
Mar 27, 2019 | 19.36 | 19.36 | 19.33 | 19.35 | 19,671 | -0.02(-0.10%) |
Mar 26, 2019 | 19.40 | 19.41 | 19.36 | 19.36 | 29,168 | -0.06(-0.29%) |
Mar 25, 2019 | 19.42 | 19.44 | 19.42 | 19.42 | 32,376 | +0.03(+0.17%) |
Mar 22, 2019 | 19.37 | 19.42 | 19.37 | 19.39 | 98,571 | -0.06(-0.29%) |
Mar 21, 2019 | 19.50 | 19.50 | 19.41 | 19.44 | 66,571 | -0.13(-0.64%) |
Mar 20, 2019 | 19.44 | 19.59 | 19.43 | 19.57 | 98,493 | +0.11(+0.57%) |
Mar 19, 2019 | 19.46 | 19.46 | 19.44 | 19.46 | 27,533 | +0.02(+0.12%) |
Mar 18, 2019 | 19.44 | 19.44 | 19.41 | 19.43 | 31,344 | +0.02(+0.10%) |
Mar 15, 2019 | 19.42 | 19.43 | 19.41 | 19.42 | 33,000 | +0.05(+0.24%) |
Mar 14, 2019 | 19.37 | 19.39 | 19.37 | 19.37 | 11,122 | -0.06(-0.29%) |
Mar 13, 2019 | 19.37 | 19.44 | 19.37 | 19.42 | 11,876 | +0.07(+0.38%) |
Mar 12, 2019 | 19.33 | 19.36 | 19.31 | 19.35 | 26,353 | +0.05(+0.24%) |
Mar 11, 2019 | 19.27 | 19.30 | 19.27 | 19.30 | 28,302 | +0.04(+0.22%) |
Mar 08, 2019 | 19.27 | 19.28 | 19.25 | 19.26 | 35,257 | +0.08(+0.41%) |
Mar 07, 2019 | 19.28 | 19.28 | 19.18 | 19.18 | 86,290 | -0.18(-0.91%) |
Mar 06, 2019 | 19.37 | 19.37 | 19.35 | 19.36 | 79,449 | +0.00(+0.00%) |
Mar 05, 2019 | 19.37 | 19.38 | 19.34 | 19.36 | 20,860 | -0.05(-0.24%) |
Mar 04, 2019 | 19.41 | 19.41 | 19.37 | 19.41 | 39,851 | -0.02(-0.10%) |