Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.10 | 19.14 | 19.10 | 19.14 | 3,466 | +0.08(+0.42%) |
May 30, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.01(+0.07%) |
May 29, 2019 | 19.04 | 19.04 | 19.04 | 19.04 | 42 | +0.03(+0.16%) |
May 28, 2019 | 19.04 | 19.04 | 19.01 | 19.01 | 1,475 | -0.06(-0.30%) |
May 24, 2019 | 19.09 | 19.10 | 19.07 | 19.07 | 4,136 | +0.00(+0.02%) |
May 23, 2019 | 19.09 | 19.09 | 19.06 | 19.06 | 525 | +0.02(+0.12%) |
May 22, 2019 | 19.06 | 19.08 | 19.04 | 19.04 | 1,084 | -0.00(-0.02%) |
May 21, 2019 | 19.05 | 19.05 | 19.05 | 19.05 | 717 | +0.05(+0.26%) |
May 20, 2019 | 19.09 | 19.09 | 19.00 | 19.00 | 2,574 | -0.05(-0.24%) |
May 17, 2019 | 19.17 | 19.17 | 19.01 | 19.04 | 3,130 | +0.05(+0.29%) |
May 16, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.01(+0.07%) |
May 15, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | -0.02(-0.09%) |
May 14, 2019 | 19.00 | 19.03 | 18.96 | 18.99 | 8,088 | +0.08(+0.42%) |
May 13, 2019 | 18.99 | 18.99 | 18.91 | 18.91 | 1,008 | +0.01(+0.03%) |
May 10, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 111 | +0.05(+0.26%) |
May 09, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | +0.04(+0.21%) |
May 08, 2019 | 18.83 | 18.82 | 18.82 | 18.82 | 802 | -0.03(-0.18%) |
May 07, 2019 | 18.93 | 18.93 | 18.84 | 18.85 | 1,182 | +0.03(+0.16%) |
May 06, 2019 | 19.01 | 19.01 | 18.82 | 18.82 | 223 | +0.05(+0.24%) |
May 03, 2019 | 18.83 | 18.83 | 18.78 | 18.78 | 335 | +0.02(+0.10%) |
May 02, 2019 | 18.76 | 18.76 | 18.76 | 18.76 | 61 | -0.09(-0.50%) |
May 01, 2019 | 18.88 | 18.89 | 18.85 | 18.85 | 516 | +0.04(+0.22%) |
Apr 30, 2019 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.02(+0.09%) |
Apr 29, 2019 | 18.75 | 18.79 | 18.75 | 18.79 | 560 | +0.00(+0.00%) |
Apr 26, 2019 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.06(+0.33%) |
Apr 25, 2019 | 18.75 | 18.75 | 18.70 | 18.73 | 2,154 | +0.05(+0.29%) |
Apr 24, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.01%) |
Apr 23, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | -0.03(-0.16%) |
Apr 22, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 1 | +0.01(+0.07%) |
Apr 18, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 112 | -0.01(-0.07%) |
Apr 17, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 5 | +0.00(+0.00%) |
Apr 16, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | -0.01(-0.05%) |
Apr 15, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.02(+0.10%) |
Apr 12, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 112 | -0.08(-0.43%) |
Apr 11, 2019 | 18.81 | 18.84 | 18.74 | 18.78 | 6,268 | +0.00(+0.02%) |
Apr 10, 2019 | 18.70 | 18.80 | 18.70 | 18.77 | 2,748 | +0.01(+0.07%) |
Apr 09, 2019 | 18.77 | 18.77 | 18.76 | 18.76 | 1,495 | +0.05(+0.26%) |
Apr 08, 2019 | 18.67 | 18.71 | 18.67 | 18.71 | 562 | +0.01(+0.03%) |
Apr 05, 2019 | 18.70 | 18.71 | 18.70 | 18.70 | 672 | +0.04(+0.21%) |
Apr 04, 2019 | 18.68 | 18.68 | 18.62 | 18.66 | 4,264 | +0.01(+0.07%) |
Apr 03, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 1 | +0.00(+0.00%) |
Apr 02, 2019 | 18.76 | 18.77 | 18.65 | 18.65 | 584 | +0.01(+0.05%) |
Apr 01, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | -0.03(-0.16%) |
Mar 29, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 112 | -0.01(-0.05%) |
Mar 28, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 76 | -0.08(-0.43%) |
Mar 27, 2019 | 18.77 | 18.78 | 18.76 | 18.76 | 1,826 | +0.13(+0.70%) |
Mar 26, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 22 | -0.01(-0.08%) |
Mar 25, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.07(+0.36%) |
Mar 22, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | -0.07(-0.36%) |
Mar 21, 2019 | 18.57 | 18.65 | 18.57 | 18.65 | 2,319 | +0.11(+0.58%) |
Mar 20, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 187 | +0.01(+0.05%) |
Mar 19, 2019 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Mar 18, 2019 | 18.53 | 18.53 | 18.53 | 18.53 | 122 | +0.07(+0.39%) |
Mar 15, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 18.46 | 18.51 | 18.46 | 18.46 | 1,347 | +0.00(+0.00%) |
Mar 13, 2019 | 18.38 | 18.46 | 18.37 | 18.46 | 767 | +0.00(+0.02%) |
Mar 12, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 1 | +0.00(+0.00%) |
Mar 11, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 52 | +0.01(+0.07%) |
Mar 08, 2019 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | -0.02(-0.10%) |
Mar 07, 2019 | 18.47 | 18.60 | 18.46 | 18.46 | 4,356 | +0.05(+0.27%) |
Mar 06, 2019 | 18.54 | 18.54 | 18.41 | 18.41 | 112 | +0.02(+0.12%) |
Mar 05, 2019 | 18.46 | 18.46 | 18.38 | 18.39 | 753 | -0.04(-0.22%) |
Mar 04, 2019 | 18.34 | 18.43 | 18.34 | 18.43 | 204 | +0.04(+0.22%) |