Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.55 | 19.55 | 19.48 | 19.50 | 5,711 | -0.07(-0.37%) |
May 30, 2019 | 19.54 | 19.64 | 19.54 | 19.57 | 8,320 | +0.05(+0.28%) |
May 29, 2019 | 19.55 | 19.55 | 19.49 | 19.52 | 7,543 | -0.11(-0.57%) |
May 28, 2019 | 19.66 | 19.66 | 19.59 | 19.63 | 18,911 | +0.03(+0.15%) |
May 24, 2019 | 19.62 | 19.64 | 19.60 | 19.60 | 6,208 | -0.02(-0.12%) |
May 23, 2019 | 19.63 | 19.64 | 19.58 | 19.62 | 8,727 | -0.10(-0.51%) |
May 22, 2019 | 19.76 | 19.76 | 19.70 | 19.72 | 8,038 | -0.06(-0.33%) |
May 21, 2019 | 19.79 | 19.79 | 19.74 | 19.79 | 6,146 | +0.04(+0.22%) |
May 20, 2019 | 19.77 | 19.77 | 19.73 | 19.74 | 1,724 | -0.00(-0.01%) |
May 17, 2019 | 19.74 | 19.75 | 19.72 | 19.75 | 6,829 | +0.00(+0.02%) |
May 16, 2019 | 19.77 | 19.79 | 19.72 | 19.74 | 9,948 | -0.00(-0.01%) |
May 15, 2019 | 19.77 | 19.77 | 19.72 | 19.74 | 12,257 | -0.06(-0.30%) |
May 14, 2019 | 19.77 | 19.80 | 19.73 | 19.80 | 6,162 | +0.08(+0.41%) |
May 13, 2019 | 19.72 | 19.77 | 19.72 | 19.72 | 11,393 | -0.14(-0.69%) |
May 10, 2019 | 19.80 | 19.86 | 19.77 | 19.86 | 13,782 | +0.05(+0.24%) |
May 09, 2019 | 19.83 | 19.87 | 19.78 | 19.81 | 10,762 | -0.07(-0.33%) |
May 08, 2019 | 19.96 | 19.97 | 19.88 | 19.88 | 28,273 | -0.07(-0.36%) |
May 07, 2019 | 20.03 | 20.04 | 19.93 | 19.95 | 137,169 | -0.13(-0.64%) |
May 06, 2019 | 20.01 | 20.08 | 19.97 | 20.08 | 13,903 | -0.04(-0.18%) |
May 03, 2019 | 20.12 | 20.12 | 20.09 | 20.11 | 5,587 | +0.08(+0.40%) |
May 02, 2019 | 20.10 | 20.10 | 20.01 | 20.03 | 11,831 | -0.01(-0.06%) |
May 01, 2019 | 20.10 | 20.10 | 20.04 | 20.05 | 5,827 | -0.02(-0.12%) |
Apr 30, 2019 | 20.07 | 20.09 | 20.07 | 20.07 | 10,663 | -0.02(-0.08%) |
Apr 29, 2019 | 20.13 | 20.14 | 20.09 | 20.09 | 12,966 | -0.05(-0.25%) |
Apr 26, 2019 | 20.15 | 20.17 | 20.14 | 20.14 | 4,484 | +0.03(+0.13%) |
Apr 25, 2019 | 20.13 | 20.13 | 20.05 | 20.11 | 6,211 | +0.02(+0.09%) |
Apr 24, 2019 | 20.09 | 20.13 | 20.05 | 20.09 | 4,456 | +0.00(+0.01%) |
Apr 23, 2019 | 20.04 | 20.09 | 20.04 | 20.09 | 11,310 | +0.05(+0.24%) |
Apr 22, 2019 | 20.09 | 20.09 | 20.02 | 20.04 | 9,786 | -0.06(-0.30%) |
Apr 18, 2019 | 20.13 | 20.13 | 20.03 | 20.10 | 5,231 | -0.01(-0.04%) |
Apr 17, 2019 | 20.16 | 20.16 | 20.10 | 20.11 | 9,328 | +0.03(+0.16%) |
Apr 16, 2019 | 20.16 | 20.16 | 20.08 | 20.08 | 15,659 | -0.04(-0.20%) |
Apr 15, 2019 | 20.13 | 20.14 | 20.11 | 20.12 | 8,370 | +0.02(+0.12%) |
Apr 12, 2019 | 20.10 | 20.11 | 20.06 | 20.09 | 2,989 | +0.10(+0.52%) |
Apr 11, 2019 | 20.01 | 20.02 | 19.95 | 19.99 | 16,442 | +0.03(+0.16%) |
Apr 10, 2019 | 19.96 | 19.98 | 19.91 | 19.96 | 5,415 | +0.05(+0.24%) |
Apr 09, 2019 | 19.93 | 19.93 | 19.89 | 19.91 | 11,852 | +0.02(+0.12%) |
Apr 08, 2019 | 19.92 | 19.92 | 19.85 | 19.89 | 8,035 | -0.00(-0.02%) |
Apr 05, 2019 | 19.87 | 19.90 | 19.81 | 19.89 | 43,970 | +0.07(+0.36%) |
Apr 04, 2019 | 19.80 | 19.85 | 19.77 | 19.82 | 5,214 | +0.01(+0.07%) |
Apr 03, 2019 | 19.83 | 19.83 | 19.78 | 19.81 | 10,879 | -0.02(-0.12%) |
Apr 02, 2019 | 19.77 | 19.84 | 19.77 | 19.83 | 6,307 | +0.02(+0.11%) |
Apr 01, 2019 | 19.73 | 19.83 | 19.73 | 19.81 | 22,664 | +0.08(+0.39%) |
Mar 29, 2019 | 19.72 | 19.76 | 19.70 | 19.73 | 11,372 | +0.15(+0.78%) |
Mar 28, 2019 | 19.54 | 19.62 | 19.54 | 19.58 | 20,929 | -0.01(-0.04%) |
Mar 27, 2019 | 19.56 | 19.61 | 19.55 | 19.59 | 9,854 | -0.03(-0.14%) |
Mar 26, 2019 | 19.64 | 19.65 | 19.62 | 19.62 | 12,559 | -0.08(-0.39%) |
Mar 25, 2019 | 19.72 | 19.72 | 19.65 | 19.69 | 27,047 | -0.01(-0.05%) |
Mar 22, 2019 | 19.71 | 19.73 | 19.63 | 19.70 | 5,623 | +0.00(+0.01%) |
Mar 21, 2019 | 19.67 | 19.70 | 19.67 | 19.70 | 5,904 | +0.01(+0.06%) |
Mar 20, 2019 | 19.70 | 19.73 | 19.66 | 19.69 | 11,373 | -0.05(-0.26%) |
Mar 19, 2019 | 19.76 | 19.78 | 19.71 | 19.74 | 356,658 | +0.00(+0.00%) |
Mar 18, 2019 | 19.77 | 19.77 | 19.68 | 19.74 | 3,417 | +0.02(+0.08%) |
Mar 15, 2019 | 19.75 | 19.76 | 19.71 | 19.72 | 9,122 | +0.00(+0.00%) |
Mar 14, 2019 | 19.73 | 19.74 | 19.68 | 19.72 | 8,425 | -0.00(-0.02%) |
Mar 13, 2019 | 19.76 | 19.77 | 19.72 | 19.73 | 3,211 | -0.08(-0.42%) |
Mar 12, 2019 | 19.79 | 19.81 | 19.74 | 19.81 | 7,332 | +0.04(+0.20%) |
Mar 11, 2019 | 19.72 | 19.77 | 19.72 | 19.77 | 5,618 | +0.09(+0.47%) |
Mar 08, 2019 | 19.69 | 19.69 | 19.63 | 19.68 | 1,499 | -0.05(-0.26%) |
Mar 07, 2019 | 19.76 | 19.76 | 19.71 | 19.73 | 9,755 | +0.02(+0.08%) |
Mar 06, 2019 | 19.79 | 19.81 | 19.72 | 19.72 | 15,657 | -0.06(-0.28%) |
Mar 05, 2019 | 19.70 | 19.79 | 19.70 | 19.77 | 6,463 | +0.07(+0.35%) |
Mar 04, 2019 | 19.79 | 19.79 | 19.70 | 19.70 | 2,618 | -0.06(-0.30%) |