Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.79 | 18.79 | 18.76 | 18.76 | 320 | -0.01(-0.05%) |
May 30, 2019 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | -0.01(-0.08%) |
May 29, 2019 | 18.78 | 18.78 | 18.78 | 18.78 | 609 | +0.00(+0.02%) |
May 28, 2019 | 18.77 | 18.78 | 18.77 | 18.78 | 1,085 | +0.04(+0.23%) |
May 24, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 213 | -0.01(-0.07%) |
May 23, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 17 | +0.01(+0.03%) |
May 22, 2019 | 18.75 | 18.75 | 18.74 | 18.74 | 532 | -0.01(-0.03%) |
May 21, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) |
May 20, 2019 | 18.72 | 18.74 | 18.72 | 18.74 | 162 | -0.00(-0.03%) |
May 17, 2019 | 18.77 | 18.77 | 18.75 | 18.75 | 642 | +0.00(+0.03%) |
May 16, 2019 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.00(+0.02%) |
May 15, 2019 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.00(+0.03%) |
May 14, 2019 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.00(+0.00%) |
May 13, 2019 | 18.74 | 18.74 | 18.74 | 18.74 | 107 | +0.01(+0.05%) |
May 10, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 107 | +0.01(+0.03%) |
May 09, 2019 | 18.72 | 18.73 | 18.72 | 18.72 | 833 | +0.00(+0.02%) |
May 08, 2019 | 18.73 | 18.73 | 18.72 | 18.72 | 294 | -0.01(-0.07%) |
May 07, 2019 | 18.74 | 18.74 | 18.73 | 18.73 | 749 | +0.00(+0.03%) |
May 06, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.01(+0.05%) |
May 03, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | -0.01(-0.05%) |
May 02, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 700 | +0.00(+0.03%) |
May 01, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 1 | +0.00(+0.02%) |
Apr 30, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 42 | +0.00(+0.00%) |
Apr 29, 2019 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 18.74 | 18.74 | 18.72 | 18.72 | 26,881 | +0.00(+0.00%) |
Apr 25, 2019 | 18.73 | 18.73 | 18.72 | 18.72 | 10,869 | +0.00(+0.03%) |
Apr 24, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.00(+0.03%) |
Apr 23, 2019 | 18.74 | 18.74 | 18.71 | 18.71 | 697 | -0.00(-0.02%) |
Apr 22, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.01(+0.05%) |
Apr 18, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 107 | -0.00(-0.02%) |
Apr 17, 2019 | 18.71 | 18.71 | 18.71 | 18.71 | 0 | +0.01(+0.07%) |
Apr 16, 2019 | 18.68 | 18.69 | 18.68 | 18.69 | 137 | +0.00(+0.00%) |
Apr 15, 2019 | 18.69 | 18.70 | 18.68 | 18.69 | 5,041 | -0.00(-0.03%) |
Apr 12, 2019 | 18.72 | 18.72 | 18.70 | 18.70 | 10,726 | -0.00(-0.03%) |
Apr 11, 2019 | 18.73 | 18.73 | 18.70 | 18.70 | 2,266 | +0.00(+0.00%) |
Apr 10, 2019 | 18.71 | 18.72 | 18.68 | 18.70 | 3,894 | +0.00(+0.00%) |
Apr 09, 2019 | 18.72 | 18.72 | 18.70 | 18.70 | 418 | +0.00(+0.03%) |
Apr 08, 2019 | 18.68 | 18.71 | 18.68 | 18.70 | 5,749 | +0.00(+0.03%) |
Apr 05, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | +0.00(+0.00%) |
Apr 04, 2019 | 18.70 | 18.70 | 18.69 | 18.69 | 545 | +0.00(+0.00%) |
Apr 03, 2019 | 18.70 | 18.70 | 18.69 | 18.69 | 933 | -0.01(-0.07%) |
Apr 02, 2019 | 18.70 | 18.71 | 18.70 | 18.71 | 430 | +0.01(+0.07%) |
Apr 01, 2019 | 18.71 | 18.71 | 18.69 | 18.69 | 1,342 | +0.00(+0.00%) |
Mar 29, 2019 | 18.70 | 18.70 | 18.69 | 18.69 | 321 | +0.00(+0.02%) |
Mar 28, 2019 | 18.70 | 18.70 | 18.69 | 18.69 | 8,555 | -0.01(-0.05%) |
Mar 27, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 10 | +0.00(+0.00%) |
Mar 26, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | -0.00(-0.03%) |
Mar 25, 2019 | 18.72 | 18.72 | 18.70 | 18.70 | 15,123 | +0.00(+0.03%) |
Mar 22, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | +0.01(+0.05%) |
Mar 21, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | -0.00(-0.02%) |
Mar 20, 2019 | 18.69 | 18.69 | 18.66 | 18.69 | 919 | +0.00(+0.03%) |
Mar 19, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | +0.00(+0.02%) |
Mar 18, 2019 | 18.70 | 18.70 | 18.68 | 18.68 | 537 | +0.00(+0.03%) |
Mar 15, 2019 | 18.67 | 18.70 | 18.67 | 18.68 | 21,485 | -0.00(-0.03%) |
Mar 14, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 27 | +0.00(+0.03%) |
Mar 13, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 1 | +0.00(+0.00%) |
Mar 12, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | -0.00(-0.03%) |
Mar 08, 2019 | 18.66 | 18.69 | 18.66 | 18.68 | 63,597 | +0.00(+0.03%) |
Mar 07, 2019 | 18.69 | 18.69 | 18.68 | 18.68 | 4,071 | +0.01(+0.07%) |
Mar 06, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
Mar 05, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 33 | +0.00(+0.00%) |
Mar 04, 2019 | 18.68 | 18.68 | 18.66 | 18.66 | 1,343 | +0.00(+0.00%) |
Mar 01, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 107 | +0.00(+0.00%) |
Feb 28, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 10,748 | +0.01(+0.08%) |
Feb 27, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | -0.01(-0.08%) |
Feb 26, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 3 | -0.00(-0.02%) |
Feb 25, 2019 | 18.68 | 18.68 | 18.67 | 18.67 | 403 | +0.01(+0.07%) |
Feb 22, 2019 | 18.67 | 18.67 | 18.65 | 18.65 | 751 | +0.00(+0.01%) |
Feb 21, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.00(+0.02%) |
Feb 20, 2019 | 18.67 | 18.67 | 18.65 | 18.65 | 1,350 | +0.00(+0.02%) |
Feb 19, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 1 | -0.00(-0.02%) |
Feb 15, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 107 | -0.00(-0.00%) |
Feb 14, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | -0.00(-0.02%) |
Feb 13, 2019 | 18.68 | 18.68 | 18.65 | 18.65 | 537 | +0.01(+0.07%) |
Feb 12, 2019 | 18.62 | 18.66 | 18.62 | 18.64 | 9,852 | +0.01(+0.08%) |
Feb 11, 2019 | 18.64 | 18.64 | 18.63 | 18.63 | 2,151 | +0.00(+0.00%) |
Feb 08, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | -0.01(-0.08%) |
Feb 07, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | +0.03(+0.15%) |
Feb 06, 2019 | 18.62 | 18.62 | 18.60 | 18.61 | 2,060 | -0.02(-0.12%) |
Feb 05, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Feb 04, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 21 | +0.00(+0.00%) |
Feb 01, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 107 | +0.00(+0.00%) |
Jan 31, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.02%) |
Jan 30, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.00(+0.00%) |
Jan 29, 2019 | 18.63 | 18.63 | 18.63 | 18.63 | 1 | +0.02(+0.12%) |
Jan 28, 2019 | 18.63 | 18.63 | 18.59 | 18.61 | 6,783 | -0.01(-0.05%) |
Jan 25, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Jan 24, 2019 | 18.63 | 18.65 | 18.58 | 18.62 | 18,990 | -0.00(-0.02%) |
Jan 23, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.01(+0.05%) |
Jan 22, 2019 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | +0.00(+0.00%) |
Jan 18, 2019 | 18.64 | 18.64 | 18.61 | 18.61 | 431 | +0.00(+0.00%) |
Jan 17, 2019 | 18.63 | 18.64 | 18.61 | 18.61 | 6,357 | +0.02(+0.10%) |
Jan 16, 2019 | 18.59 | 18.59 | 18.58 | 18.59 | 51,461 | +0.01(+0.05%) |
Jan 15, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 586 | +0.00(+0.00%) |
Jan 14, 2019 | 18.62 | 18.65 | 18.58 | 18.58 | 49,198 | +0.00(+0.00%) |
Jan 11, 2019 | 18.57 | 18.58 | 18.57 | 18.58 | 13,362 | +0.00(+0.00%) |
Jan 10, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 1 | -0.01(-0.06%) |
Jan 09, 2019 | 18.62 | 18.62 | 18.56 | 18.59 | 27,047 | +0.02(+0.08%) |
Jan 08, 2019 | 18.61 | 18.61 | 18.58 | 18.58 | 17,961 | -0.04(-0.22%) |
Jan 07, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | -0.02(-0.10%) |
Jan 04, 2019 | 18.60 | 18.64 | 18.60 | 18.64 | 107 | +0.02(+0.12%) |
Jan 03, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Jan 02, 2019 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | -0.05(-0.25%) |
Dec 31, 2018 | 18.65 | 18.67 | 18.65 | 18.66 | 323 | +0.06(+0.30%) |
Dec 28, 2018 | 18.62 | 18.62 | 18.60 | 18.61 | 1,508 | +0.00(+0.00%) |
Dec 27, 2018 | 18.61 | 18.61 | 18.61 | 18.61 | 0 | -0.01(-0.08%) |
Dec 26, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 969 | +0.02(+0.10%) |
Dec 24, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | -0.05(-0.27%) |
Dec 21, 2018 | 18.62 | 18.66 | 18.61 | 18.65 | 13,685 | +0.05(+0.27%) |
Dec 20, 2018 | 18.62 | 18.62 | 18.60 | 18.60 | 917 | +0.00(+0.00%) |
Dec 19, 2018 | 18.62 | 18.62 | 18.60 | 18.60 | 5,477 | -0.02(-0.12%) |
Dec 18, 2018 | 18.64 | 18.64 | 18.62 | 18.62 | 2,063 | +0.03(+0.15%) |
Dec 17, 2018 | 18.61 | 18.61 | 18.60 | 18.60 | 5,935 | +0.01(+0.05%) |
Dec 14, 2018 | 18.60 | 18.60 | 18.59 | 18.59 | 755 | -0.00(-0.02%) |
Dec 13, 2018 | 18.59 | 18.59 | 18.59 | 18.59 | 55 | -0.00(-0.02%) |
Dec 12, 2018 | 18.61 | 18.61 | 18.60 | 18.60 | 2,158 | -0.00(-0.03%) |
Dec 11, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | -0.03(-0.17%) |
Dec 10, 2018 | 18.64 | 18.64 | 18.63 | 18.63 | 107 | -0.01(-0.05%) |
Dec 07, 2018 | 18.64 | 18.64 | 18.64 | 18.64 | 107 | +0.00(+0.00%) |
Dec 06, 2018 | 18.64 | 18.92 | 18.63 | 18.64 | 8,850 | +0.05(+0.25%) |
Dec 04, 2018 | 18.63 | 18.63 | 18.60 | 18.60 | 863 | -0.04(-0.20%) |
Dec 03, 2018 | 18.63 | 18.63 | 18.63 | 18.63 | 1,618 | +0.03(+0.15%) |
Nov 30, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 1,618 | +0.01(+0.05%) |
Nov 26, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 1 | +0.00(+0.00%) |
Nov 19, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 1 | +0.00(+0.00%) |
Nov 16, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 215 | +0.00(+0.00%) |
Nov 15, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 1 | +0.00(+0.00%) |
Nov 13, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 220 | +0.03(+0.15%) |
Nov 09, 2018 | 18.57 | 18.57 | 18.57 | 18.57 | 5,396 | +0.02(+0.10%) |
Nov 08, 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 3,777 | +0.01(+0.05%) |
Nov 07, 2018 | 18.54 | 18.54 | 18.54 | 18.54 | 1 | +0.00(+0.00%) |
Nov 06, 2018 | 18.54 | 18.54 | 18.54 | 18.54 | 215 | -0.06(-0.35%) |
Nov 05, 2018 | 18.60 | 18.61 | 18.60 | 18.61 | 3,432 | +0.00(+0.00%) |