Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2019 | 19.17 | 19.20 | 19.13 | 19.15 | 1,748 | -0.06(-0.32%) |
Jun 28, 2019 | 19.17 | 19.23 | 19.14 | 19.21 | 79,785 | +0.05(+0.24%) |
Jun 27, 2019 | 19.17 | 19.18 | 19.16 | 19.16 | 2,490 | +0.03(+0.18%) |
Jun 26, 2019 | 19.14 | 19.15 | 19.11 | 19.13 | 2,919 | -0.09(-0.48%) |
Jun 25, 2019 | 19.21 | 19.24 | 19.21 | 19.22 | 3,299 | +0.03(+0.16%) |
Jun 24, 2019 | 19.20 | 19.22 | 19.18 | 19.19 | 4,628 | +0.08(+0.43%) |
Jun 23, 2019 | 19.11 | 19.11 | 19.09 | 19.11 | 1,267 | -0.00(-0.02%) |
Jun 21, 2019 | 18.99 | 19.16 | 18.96 | 19.11 | 120,607 | +0.10(+0.54%) |
Jun 20, 2019 | 18.99 | 19.02 | 18.99 | 19.01 | 4,272 | -0.00(-0.02%) |
Jun 19, 2019 | 19.02 | 19.03 | 19.00 | 19.01 | 3,175 | -0.11(-0.59%) |
Jun 18, 2019 | 19.13 | 19.13 | 19.11 | 19.12 | 4,240 | -0.05(-0.26%) |
Jun 17, 2019 | 19.16 | 19.18 | 19.16 | 19.17 | 3,984 | +0.04(+0.20%) |
Jun 16, 2019 | 19.14 | 19.15 | 19.12 | 19.14 | 2,453 | -0.01(-0.06%) |
Jun 14, 2019 | 19.19 | 19.23 | 19.11 | 19.15 | 116,737 | -0.04(-0.22%) |
Jun 13, 2019 | 19.19 | 19.20 | 19.17 | 19.19 | 4,085 | +0.01(+0.05%) |
Jun 12, 2019 | 19.16 | 19.19 | 19.16 | 19.18 | 4,935 | +0.06(+0.30%) |
Jun 11, 2019 | 19.14 | 19.14 | 19.11 | 19.12 | 3,620 | -0.09(-0.45%) |
Jun 10, 2019 | 19.22 | 19.22 | 19.20 | 19.21 | 3,694 | -0.08(-0.42%) |
Jun 09, 2019 | 19.27 | 19.59 | 19.24 | 19.29 | 4,345 | -0.33(-1.67%) |
Jun 07, 2019 | 19.68 | 19.79 | 19.55 | 19.62 | 122,052 | -0.04(-0.22%) |
Jun 06, 2019 | 19.68 | 19.77 | 19.65 | 19.66 | 4,363 | -0.09(-0.44%) |
Jun 05, 2019 | 19.57 | 19.84 | 19.56 | 19.75 | 8,147 | +0.18(+0.92%) |
Jun 04, 2019 | 19.57 | 19.58 | 19.54 | 19.57 | 3,819 | -0.24(-1.20%) |
Jun 03, 2019 | 19.77 | 19.81 | 19.75 | 19.81 | 4,833 | +0.18(+0.93%) |
Jun 02, 2019 | 19.62 | 19.66 | 19.60 | 19.62 | 3,853 | +0.02(+0.10%) |
May 31, 2019 | 19.13 | 19.83 | 19.13 | 19.61 | 160,498 | +0.43(+2.25%) |
May 30, 2019 | 19.13 | 19.18 | 19.13 | 19.17 | 4,640 | +0.04(+0.22%) |
May 29, 2019 | 19.14 | 19.14 | 19.11 | 19.13 | 4,546 | -0.06(-0.29%) |
May 28, 2019 | 19.18 | 19.21 | 19.18 | 19.19 | 5,718 | +0.14(+0.72%) |
May 27, 2019 | 19.05 | 19.06 | 19.03 | 19.05 | 4,328 | +0.02(+0.10%) |
May 26, 2019 | 19.04 | 19.05 | 19.03 | 19.03 | 2,071 | -0.00(-0.01%) |
May 24, 2019 | 19.03 | 19.09 | 19.00 | 19.03 | 127,656 | -0.01(-0.06%) |
May 23, 2019 | 19.03 | 19.05 | 19.03 | 19.05 | 5,442 | +0.05(+0.27%) |
May 22, 2019 | 18.99 | 19.01 | 18.97 | 18.99 | 3,845 | -0.01(-0.06%) |
May 21, 2019 | 19.02 | 19.03 | 19.00 | 19.01 | 4,179 | -0.06(-0.30%) |
May 20, 2019 | 19.08 | 19.08 | 19.05 | 19.06 | 7,025 | -0.08(-0.44%) |
May 19, 2019 | 19.15 | 19.16 | 19.14 | 19.15 | 2,281 | -0.01(-0.03%) |
May 17, 2019 | 19.11 | 19.22 | 19.09 | 19.15 | 162,582 | +0.05(+0.26%) |
May 16, 2019 | 19.11 | 19.13 | 19.10 | 19.10 | 3,622 | +0.05(+0.29%) |
May 15, 2019 | 19.07 | 19.07 | 19.03 | 19.05 | 3,450 | -0.10(-0.53%) |
May 14, 2019 | 19.17 | 19.17 | 19.14 | 19.15 | 3,977 | -0.07(-0.37%) |
May 13, 2019 | 19.21 | 19.24 | 19.21 | 19.22 | 4,459 | +0.11(+0.57%) |
May 12, 2019 | 19.11 | 19.12 | 19.09 | 19.11 | 3,067 | +0.02(+0.12%) |
May 10, 2019 | 19.22 | 19.28 | 19.04 | 19.09 | 165,807 | -0.14(-0.72%) |
May 09, 2019 | 19.22 | 19.24 | 19.22 | 19.23 | 4,135 | +0.15(+0.79%) |
May 08, 2019 | 19.07 | 19.09 | 19.06 | 19.08 | 2,542 | +0.05(+0.29%) |
May 07, 2019 | 19.03 | 19.03 | 19.02 | 19.02 | 1,717 | +0.02(+0.09%) |
May 06, 2019 | 18.99 | 19.04 | 18.98 | 19.01 | 2,378 | -0.03(-0.18%) |
May 05, 2019 | 19.07 | 19.07 | 19.02 | 19.04 | 2,800 | +0.13(+0.67%) |
May 03, 2019 | 19.11 | 19.16 | 18.91 | 18.91 | 80,189 | -0.21(-1.09%) |
May 02, 2019 | 19.11 | 19.12 | 19.10 | 19.12 | 2,173 | +0.14(+0.71%) |
May 01, 2019 | 18.99 | 18.99 | 18.98 | 18.99 | 2,094 | +0.05(+0.25%) |
Apr 30, 2019 | 18.93 | 18.95 | 18.92 | 18.94 | 2,169 | -0.07(-0.37%) |
Apr 29, 2019 | 19.01 | 19.01 | 18.99 | 19.01 | 2,033 | +0.07(+0.38%) |
Apr 28, 2019 | 18.93 | 18.94 | 18.92 | 18.94 | 972 | +0.01(+0.04%) |
Apr 26, 2019 | 19.02 | 19.09 | 18.90 | 18.93 | 88,686 | -0.09(-0.47%) |
Apr 25, 2019 | 19.02 | 19.02 | 19.01 | 19.02 | 2,184 | -0.04(-0.23%) |
Apr 24, 2019 | 19.05 | 19.08 | 19.05 | 19.06 | 3,323 | +0.14(+0.76%) |
Apr 23, 2019 | 18.90 | 18.92 | 18.89 | 18.92 | 1,989 | +0.10(+0.54%) |
Apr 22, 2019 | 18.82 | 18.82 | 18.81 | 18.82 | 1,822 | +0.05(+0.26%) |
Apr 21, 2019 | 18.77 | 18.78 | 18.76 | 18.77 | 1,154 | +0.01(+0.07%) |
Apr 19, 2019 | 18.80 | 18.81 | 18.74 | 18.75 | 31,594 | -0.04(-0.21%) |
Apr 18, 2019 | 18.80 | 18.80 | 18.79 | 18.79 | 2,531 | -0.00(-0.01%) |
Apr 17, 2019 | 18.81 | 18.81 | 18.79 | 18.80 | 1,944 | -0.08(-0.41%) |
Apr 16, 2019 | 18.87 | 18.89 | 18.84 | 18.88 | 2,560 | +0.00(+0.02%) |
Apr 15, 2019 | 18.84 | 18.88 | 18.83 | 18.87 | 2,267 | +0.12(+0.64%) |
Apr 14, 2019 | 18.77 | 18.77 | 18.75 | 18.75 | 985 | +0.01(+0.04%) |
Apr 12, 2019 | 18.83 | 18.86 | 18.74 | 18.75 | 71,647 | -0.08(-0.41%) |
Apr 11, 2019 | 18.83 | 18.83 | 18.81 | 18.82 | 2,055 | +0.00(+0.02%) |
Apr 10, 2019 | 18.80 | 18.82 | 18.80 | 18.82 | 1,915 | -0.10(-0.54%) |
Apr 09, 2019 | 18.92 | 18.93 | 18.92 | 18.92 | 1,881 | -0.05(-0.28%) |
Apr 08, 2019 | 18.96 | 18.98 | 18.95 | 18.97 | 2,297 | -0.10(-0.51%) |
Apr 07, 2019 | 19.05 | 19.07 | 19.05 | 19.07 | 1,199 | +0.01(+0.06%) |
Apr 05, 2019 | 19.13 | 19.16 | 19.05 | 19.06 | 72,150 | -0.08(-0.44%) |
Apr 04, 2019 | 19.13 | 19.15 | 19.13 | 19.14 | 2,847 | -0.06(-0.32%) |
Apr 03, 2019 | 19.21 | 19.21 | 19.20 | 19.20 | 2,110 | -0.01(-0.07%) |
Apr 02, 2019 | 19.21 | 19.23 | 19.21 | 19.22 | 1,950 | +0.06(+0.30%) |