Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 19.13 | 19.17 | 19.13 | 19.16 | 2,765 | -0.19(-0.96%) |
Mar 31, 2019 | 19.37 | 19.37 | 19.34 | 19.35 | 1,554 | -0.07(-0.37%) |
Mar 29, 2019 | 19.33 | 19.47 | 19.27 | 19.42 | 77,819 | +0.07(+0.36%) |
Mar 28, 2019 | 19.33 | 19.35 | 19.32 | 19.35 | 2,056 | -0.02(-0.10%) |
Mar 27, 2019 | 19.35 | 19.37 | 19.34 | 19.37 | 3,100 | +0.27(+1.41%) |
Mar 26, 2019 | 19.10 | 19.13 | 19.09 | 19.10 | 3,048 | +0.08(+0.43%) |
Mar 25, 2019 | 19.02 | 19.02 | 19.00 | 19.02 | 2,680 | -0.09(-0.49%) |
Mar 24, 2019 | 19.10 | 19.12 | 19.10 | 19.11 | 974 | +0.03(+0.16%) |
Mar 22, 2019 | 18.85 | 19.17 | 18.84 | 19.08 | 84,783 | +0.22(+1.19%) |
Mar 21, 2019 | 18.85 | 18.86 | 18.84 | 18.85 | 3,376 | +0.03(+0.18%) |
Mar 20, 2019 | 18.82 | 18.83 | 18.81 | 18.82 | 3,100 | -0.19(-0.99%) |
Mar 19, 2019 | 19.00 | 19.02 | 18.99 | 19.01 | 2,410 | -0.04(-0.22%) |
Mar 18, 2019 | 19.05 | 19.06 | 19.04 | 19.05 | 1,694 | -0.17(-0.86%) |
Mar 17, 2019 | 19.20 | 19.22 | 19.20 | 19.21 | 725 | +0.02(+0.09%) |
Mar 15, 2019 | 19.31 | 19.31 | 19.18 | 19.20 | 68,806 | -0.11(-0.58%) |
Mar 14, 2019 | 19.31 | 19.31 | 19.30 | 19.31 | 2,448 | +0.03(+0.15%) |
Mar 13, 2019 | 19.28 | 19.29 | 19.27 | 19.28 | 1,962 | -0.06(-0.29%) |
Mar 12, 2019 | 19.33 | 19.35 | 19.32 | 19.34 | 2,546 | -0.05(-0.25%) |
Mar 11, 2019 | 19.39 | 19.40 | 19.38 | 19.39 | 2,731 | -0.11(-0.55%) |
Mar 10, 2019 | 19.49 | 19.50 | 19.48 | 19.49 | 1,551 | +0.01(+0.05%) |
Mar 08, 2019 | 19.53 | 19.60 | 19.46 | 19.48 | 68,423 | -0.08(-0.42%) |
Mar 07, 2019 | 19.53 | 19.57 | 19.53 | 19.57 | 1,499 | +0.21(+1.10%) |
Mar 06, 2019 | 19.34 | 19.37 | 19.34 | 19.35 | 811 | +0.10(+0.54%) |
Mar 05, 2019 | 19.24 | 19.26 | 19.23 | 19.25 | 1,375 | -0.05(-0.24%) |
Mar 04, 2019 | 19.28 | 19.30 | 19.28 | 19.30 | 930 | +0.03(+0.15%) |
Mar 03, 2019 | 19.28 | 19.30 | 19.27 | 19.27 | 806 | +0.01(+0.04%) |