Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.55 | 20.76 | 20.55 | 20.76 | 3,093 | +0.09(+0.44%) |
May 30, 2019 | 20.61 | 20.67 | 20.61 | 20.67 | 1,376 | -0.03(-0.14%) |
May 29, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 200 | +0.04(+0.19%) |
May 28, 2019 | 20.64 | 20.66 | 20.62 | 20.66 | 1,000 | +0.08(+0.39%) |
May 27, 2019 | 20.58 | 20.58 | 20.58 | 95 | +0.00(+0.00%) | |
May 24, 2019 | 20.57 | 20.58 | 20.57 | 20.58 | 57,500 | -0.02(-0.10%) |
May 23, 2019 | 20.63 | 20.63 | 20.60 | 20.60 | 1,900 | +0.06(+0.29%) |
May 22, 2019 | 20.54 | 20.54 | 20.54 | 20.54 | 900 | +0.10(+0.49%) |
May 21, 2019 | 20.44 | 20.44 | 20.44 | 20.44 | 100 | -0.12(-0.58%) |
May 17, 2019 | 20.56 | 20.56 | 20.56 | 0 | -0.02(-0.10%) | |
May 16, 2019 | 20.59 | 20.59 | 20.58 | 20.58 | 753 | -0.02(-0.10%) |
May 15, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 666 | +0.10(+0.49%) |
May 14, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 397 | +0.00(+0.00%) |
May 13, 2019 | 20.69 | 20.69 | 20.50 | 20.50 | 7,354 | +0.00(+0.00%) |
May 10, 2019 | 20.50 | 20.53 | 20.49 | 20.50 | 4,520 | +0.00(+0.00%) |
May 09, 2019 | 20.51 | 20.51 | 20.50 | 20.50 | 200 | +0.03(+0.15%) |
May 08, 2019 | 20.47 | 20.47 | 20.47 | 20.47 | 100 | -0.17(-0.82%) |
May 06, 2019 | 20.64 | 20.64 | 20.64 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 20.64 | 20.64 | 20.64 | 20.64 | 5,640 | +0.21(+1.03%) |
May 02, 2019 | 20.50 | 20.50 | 20.43 | 20.43 | 1,400 | -0.07(-0.34%) |
May 01, 2019 | 20.68 | 20.68 | 20.50 | 20.50 | 2,400 | +0.04(+0.20%) |
Apr 30, 2019 | 20.46 | 20.46 | 20.46 | 20.46 | 200 | -0.04(-0.20%) |
Apr 29, 2019 | 20.51 | 20.52 | 20.50 | 20.50 | 1,979 | -0.02(-0.10%) |
Apr 25, 2019 | 20.52 | 20.52 | 20.52 | 0 | +0.07(+0.34%) | |
Apr 22, 2019 | 20.45 | 20.45 | 20.45 | 0 | -0.05(-0.24%) | |
Apr 18, 2019 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 350 | +0.07(+0.34%) |
Apr 12, 2019 | 20.43 | 20.43 | 20.43 | 20.43 | 300 | -0.05(-0.24%) |
Apr 11, 2019 | 20.46 | 20.48 | 20.45 | 20.48 | 3,900 | +0.01(+0.05%) |
Apr 10, 2019 | 20.47 | 20.47 | 20.47 | 20.47 | 200 | +0.01(+0.05%) |
Apr 09, 2019 | 20.63 | 20.63 | 20.46 | 20.46 | 14,480 | -0.01(-0.05%) |
Apr 08, 2019 | 20.47 | 20.47 | 20.47 | 20.47 | 100 | +0.01(+0.05%) |
Apr 05, 2019 | 20.46 | 20.46 | 20.46 | 20.46 | 100 | +0.01(+0.05%) |
Apr 04, 2019 | 20.40 | 20.45 | 20.40 | 20.45 | 590 | -0.05(-0.24%) |
Apr 03, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.00(+0.00%) |
Apr 02, 2019 | 20.52 | 20.54 | 20.50 | 20.50 | 8,400 | +0.00(+0.00%) |
Apr 01, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 1,400 | -0.09(-0.44%) |
Mar 29, 2019 | 20.59 | 20.59 | 20.59 | 20.59 | 100 | -0.07(-0.34%) |
Mar 28, 2019 | 20.66 | 20.66 | 20.66 | 20.66 | 200 | -0.01(-0.05%) |
Mar 27, 2019 | 20.67 | 20.67 | 20.67 | 98 | +0.00(+0.00%) | |
Mar 26, 2019 | 20.65 | 20.67 | 20.65 | 20.67 | 12,197 | +0.02(+0.10%) |
Mar 25, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 1,025 | +0.00(+0.00%) |
Mar 22, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 2,400 | +0.15(+0.73%) |
Mar 21, 2019 | 20.40 | 20.52 | 20.40 | 20.50 | 10,106 | +0.05(+0.24%) |
Mar 20, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 14,394 | +0.03(+0.15%) |
Mar 19, 2019 | 20.42 | 20.42 | 20.42 | 20.42 | 370 | +0.00(+0.00%) |
Mar 18, 2019 | 20.42 | 20.42 | 20.42 | 20.42 | 603 | +0.00(+0.00%) |
Mar 15, 2019 | 20.40 | 20.42 | 20.40 | 20.42 | 396 | +0.12(+0.59%) |
Mar 14, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 897 | -0.04(-0.20%) |
Mar 13, 2019 | 20.34 | 20.34 | 20.34 | 20.34 | 251 | -0.07(-0.34%) |
Mar 12, 2019 | 20.31 | 20.41 | 20.31 | 20.41 | 1,055 | +0.07(+0.34%) |
Mar 11, 2019 | 20.34 | 20.34 | 20.34 | 20.34 | 512 | +0.28(+1.40%) |
Mar 08, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 125 | -0.24(-1.18%) |
Mar 07, 2019 | 20.30 | 20.33 | 20.30 | 20.30 | 2,700 | +0.04(+0.20%) |
Mar 06, 2019 | 20.20 | 20.27 | 20.20 | 20.26 | 4,097 | +0.10(+0.50%) |
Mar 05, 2019 | 20.14 | 20.16 | 20.14 | 20.16 | 447 | +0.01(+0.05%) |
Mar 04, 2019 | 20.10 | 20.15 | 20.10 | 20.15 | 10,749 | +0.03(+0.15%) |