Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.60 | 19.60 | 19.49 | 19.56 | 137,854 | -0.02(-0.09%) |
May 30, 2019 | 19.59 | 19.64 | 19.54 | 19.58 | 73,277 | +0.02(+0.09%) |
May 29, 2019 | 19.59 | 19.64 | 19.56 | 19.56 | 104,858 | -0.01(-0.04%) |
May 28, 2019 | 19.47 | 19.58 | 19.47 | 19.57 | 97,211 | +0.09(+0.44%) |
May 24, 2019 | 19.54 | 19.57 | 19.43 | 19.48 | 73,716 | -0.03(-0.18%) |
May 23, 2019 | 19.46 | 19.54 | 19.45 | 19.52 | 97,543 | +0.03(+0.18%) |
May 22, 2019 | 19.56 | 19.56 | 19.45 | 19.48 | 44,943 | -0.01(-0.04%) |
May 21, 2019 | 19.40 | 19.50 | 19.39 | 19.49 | 48,798 | +0.11(+0.57%) |
May 20, 2019 | 19.48 | 19.52 | 19.38 | 19.38 | 86,460 | -0.09(-0.48%) |
May 17, 2019 | 19.56 | 19.56 | 19.35 | 19.47 | 57,010 | -0.05(-0.26%) |
May 16, 2019 | 19.46 | 19.61 | 19.46 | 19.52 | 129,246 | +0.07(+0.35%) |
May 15, 2019 | 19.44 | 19.50 | 19.40 | 19.46 | 93,674 | +0.06(+0.31%) |
May 14, 2019 | 19.31 | 19.41 | 19.31 | 19.40 | 94,493 | +0.05(+0.28%) |
May 13, 2019 | 19.35 | 19.42 | 19.33 | 19.34 | 105,479 | +0.03(+0.13%) |
May 10, 2019 | 19.38 | 19.42 | 19.29 | 19.32 | 139,289 | -0.02(-0.09%) |
May 09, 2019 | 19.37 | 19.37 | 19.28 | 19.33 | 72,081 | -0.01(-0.04%) |
May 08, 2019 | 19.34 | 19.37 | 19.24 | 19.34 | 97,746 | +0.04(+0.22%) |
May 07, 2019 | 19.27 | 19.34 | 19.27 | 19.30 | 90,054 | +0.03(+0.18%) |
May 06, 2019 | 19.21 | 19.27 | 19.21 | 19.27 | 136,105 | +0.05(+0.27%) |
May 03, 2019 | 19.31 | 19.31 | 19.21 | 19.21 | 122,888 | -0.06(-0.31%) |
May 02, 2019 | 19.29 | 19.30 | 19.21 | 19.27 | 101,316 | +0.01(+0.04%) |
May 01, 2019 | 19.21 | 19.30 | 19.20 | 19.27 | 157,018 | +0.03(+0.13%) |
Apr 30, 2019 | 19.25 | 19.25 | 19.21 | 19.24 | 96,307 | +0.02(+0.09%) |
Apr 29, 2019 | 19.21 | 19.25 | 19.21 | 19.22 | 79,900 | +0.04(+0.22%) |
Apr 26, 2019 | 19.18 | 19.21 | 19.18 | 19.18 | 86,572 | +0.02(+0.09%) |
Apr 25, 2019 | 19.09 | 19.21 | 19.09 | 19.16 | 84,995 | +0.01(+0.04%) |
Apr 24, 2019 | 19.08 | 19.16 | 19.05 | 19.16 | 177,122 | +0.13(+0.67%) |
Apr 23, 2019 | 19.00 | 19.04 | 18.97 | 19.03 | 236,817 | +0.02(+0.09%) |
Apr 22, 2019 | 19.07 | 19.07 | 18.98 | 19.01 | 232,854 | -0.03(-0.18%) |
Apr 18, 2019 | 18.98 | 19.12 | 18.98 | 19.04 | 98,170 | +0.00(+0.00%) |
Apr 17, 2019 | 18.94 | 19.06 | 18.94 | 19.04 | 74,978 | +0.10(+0.54%) |
Apr 16, 2019 | 19.05 | 19.06 | 18.91 | 18.94 | 169,951 | -0.11(-0.58%) |
Apr 15, 2019 | 19.07 | 19.07 | 18.99 | 19.05 | 72,921 | +0.04(+0.22%) |
Apr 12, 2019 | 19.01 | 19.05 | 18.95 | 19.01 | 82,120 | -0.02(-0.12%) |
Apr 11, 2019 | 18.96 | 19.06 | 18.96 | 19.03 | 114,687 | +0.09(+0.45%) |
Apr 10, 2019 | 19.02 | 19.03 | 18.95 | 18.95 | 73,611 | -0.09(-0.45%) |
Apr 09, 2019 | 19.01 | 19.03 | 18.94 | 19.03 | 99,827 | +0.08(+0.40%) |
Apr 08, 2019 | 18.89 | 18.97 | 18.85 | 18.96 | 118,123 | +0.06(+0.32%) |
Apr 05, 2019 | 18.89 | 18.93 | 18.86 | 18.90 | 129,341 | -0.01(-0.04%) |
Apr 04, 2019 | 19.04 | 19.04 | 18.85 | 18.91 | 74,261 | -0.05(-0.27%) |
Apr 03, 2019 | 18.87 | 18.99 | 18.85 | 18.96 | 142,036 | +0.05(+0.27%) |
Apr 02, 2019 | 18.91 | 19.01 | 18.89 | 18.91 | 95,180 | -0.02(-0.09%) |
Apr 01, 2019 | 18.97 | 18.99 | 18.91 | 18.92 | 92,278 | -0.01(-0.04%) |
Mar 29, 2019 | 18.97 | 18.98 | 18.93 | 18.93 | 102,909 | -0.02(-0.09%) |
Mar 28, 2019 | 19.01 | 19.05 | 18.95 | 18.95 | 74,311 | -0.07(-0.36%) |
Mar 27, 2019 | 18.94 | 19.02 | 18.94 | 19.02 | 161,739 | +0.08(+0.40%) |
Mar 26, 2019 | 18.90 | 18.96 | 18.90 | 18.94 | 198,391 | +0.03(+0.13%) |
Mar 25, 2019 | 18.92 | 18.96 | 18.91 | 18.91 | 75,769 | -0.01(-0.04%) |
Mar 22, 2019 | 18.88 | 18.93 | 18.84 | 18.92 | 139,796 | +0.14(+0.77%) |
Mar 21, 2019 | 18.78 | 18.86 | 18.76 | 18.78 | 155,436 | +0.05(+0.27%) |
Mar 20, 2019 | 18.60 | 18.73 | 18.60 | 18.73 | 180,207 | +0.13(+0.69%) |
Mar 19, 2019 | 18.51 | 18.60 | 18.51 | 18.60 | 111,685 | +0.10(+0.55%) |
Mar 18, 2019 | 18.68 | 18.68 | 18.50 | 18.50 | 87,516 | -0.14(-0.78%) |
Mar 15, 2019 | 18.78 | 18.81 | 18.55 | 18.64 | 142,028 | -0.14(-0.73%) |
Mar 14, 2019 | 18.78 | 18.83 | 18.77 | 18.78 | 56,825 | -0.04(-0.22%) |
Mar 13, 2019 | 18.83 | 18.89 | 18.75 | 18.82 | 93,083 | +0.04(+0.23%) |
Mar 12, 2019 | 18.87 | 18.93 | 18.77 | 18.78 | 95,439 | -0.11(-0.58%) |
Mar 11, 2019 | 18.75 | 18.92 | 18.75 | 18.89 | 73,609 | +0.10(+0.54%) |
Mar 08, 2019 | 18.82 | 18.82 | 18.74 | 18.78 | 68,917 | -0.02(-0.09%) |
Mar 07, 2019 | 18.70 | 18.80 | 18.70 | 18.80 | 78,761 | +0.10(+0.54%) |
Mar 06, 2019 | 18.73 | 18.75 | 18.68 | 18.70 | 158,306 | -0.03(-0.14%) |
Mar 05, 2019 | 18.71 | 18.75 | 18.68 | 18.73 | 185,340 | +0.00(+0.00%) |
Mar 04, 2019 | 18.72 | 18.74 | 18.71 | 18.73 | 114,405 | +0.02(+0.09%) |