Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.76 | 18.89 | 18.76 | 18.89 | 14,372 | +0.00(+0.02%) |
May 30, 2019 | 18.87 | 18.90 | 18.87 | 18.89 | 8,571 | +0.01(+0.06%) |
May 29, 2019 | 18.87 | 18.90 | 18.86 | 18.87 | 11,374 | -0.06(-0.33%) |
May 28, 2019 | 18.93 | 18.97 | 18.86 | 18.94 | 61,579 | -0.03(-0.16%) |
May 24, 2019 | 18.97 | 18.98 | 18.91 | 18.97 | 25,536 | +0.09(+0.45%) |
May 23, 2019 | 18.91 | 18.91 | 18.87 | 18.88 | 33,299 | -0.04(-0.21%) |
May 22, 2019 | 18.94 | 18.98 | 18.92 | 18.92 | 36,100 | -0.02(-0.08%) |
May 21, 2019 | 18.93 | 18.98 | 18.93 | 18.94 | 17,370 | +0.02(+0.12%) |
May 20, 2019 | 18.94 | 18.95 | 18.91 | 18.91 | 9,812 | -0.02(-0.12%) |
May 17, 2019 | 18.94 | 18.97 | 18.91 | 18.94 | 16,168 | +0.01(+0.04%) |
May 16, 2019 | 18.94 | 18.98 | 18.93 | 18.93 | 17,759 | +0.00(+0.00%) |
May 15, 2019 | 18.91 | 18.98 | 18.91 | 18.93 | 14,518 | -0.02(-0.12%) |
May 14, 2019 | 18.94 | 18.98 | 18.94 | 18.95 | 7,925 | +0.02(+0.12%) |
May 13, 2019 | 18.98 | 19.01 | 18.93 | 18.93 | 16,707 | -0.11(-0.57%) |
May 10, 2019 | 18.99 | 19.04 | 18.97 | 19.04 | 12,318 | +0.08(+0.41%) |
May 09, 2019 | 18.94 | 19.01 | 18.94 | 18.96 | 55,660 | +0.00(+0.00%) |
May 08, 2019 | 19.01 | 19.15 | 18.96 | 18.96 | 99,382 | -0.02(-0.08%) |
May 07, 2019 | 19.04 | 19.06 | 18.98 | 18.98 | 40,412 | -0.09(-0.49%) |
May 06, 2019 | 19.05 | 19.08 | 19.01 | 19.07 | 4,070 | +0.00(+0.00%) |
May 03, 2019 | 19.03 | 19.10 | 19.03 | 19.07 | 8,340 | +0.05(+0.25%) |
May 02, 2019 | 19.05 | 19.08 | 19.02 | 19.02 | 16,423 | -0.05(-0.24%) |
May 01, 2019 | 19.08 | 19.15 | 19.05 | 19.07 | 29,951 | +0.00(+0.00%) |
Apr 30, 2019 | 19.02 | 19.10 | 19.02 | 19.07 | 7,001 | +0.05(+0.29%) |
Apr 29, 2019 | 19.01 | 19.05 | 18.98 | 19.01 | 27,676 | +0.00(+0.00%) |
Apr 26, 2019 | 18.98 | 19.04 | 18.98 | 19.01 | 54,793 | +0.00(+0.00%) |
Apr 25, 2019 | 18.98 | 19.01 | 18.96 | 19.01 | 28,380 | -0.01(-0.06%) |
Apr 24, 2019 | 19.03 | 19.08 | 19.01 | 19.03 | 8,202 | -0.05(-0.28%) |
Apr 23, 2019 | 19.04 | 19.10 | 19.04 | 19.08 | 38,747 | +0.00(+0.00%) |
Apr 22, 2019 | 19.04 | 19.08 | 19.04 | 19.08 | 6,450 | +0.00(+0.00%) |
Apr 18, 2019 | 19.09 | 19.09 | 19.04 | 19.08 | 17,262 | -0.01(-0.04%) |
Apr 17, 2019 | 19.08 | 19.09 | 19.06 | 19.09 | 21,279 | +0.00(+0.00%) |
Apr 16, 2019 | 19.06 | 19.10 | 19.05 | 19.09 | 16,467 | -0.01(-0.04%) |
Apr 15, 2019 | 19.10 | 19.10 | 19.06 | 19.10 | 11,415 | +0.03(+0.14%) |
Apr 12, 2019 | 19.08 | 19.09 | 19.03 | 19.07 | 35,169 | +0.03(+0.14%) |
Apr 11, 2019 | 19.03 | 19.04 | 19.00 | 19.04 | 10,982 | -0.02(-0.08%) |
Apr 10, 2019 | 19.00 | 19.06 | 18.99 | 19.06 | 7,143 | +0.04(+0.22%) |
Apr 09, 2019 | 19.01 | 19.03 | 19.01 | 19.01 | 20,091 | -0.01(-0.06%) |
Apr 08, 2019 | 18.96 | 19.03 | 18.96 | 19.03 | 16,330 | +0.02(+0.12%) |
Apr 05, 2019 | 18.96 | 19.00 | 18.95 | 19.00 | 7,987 | +0.03(+0.17%) |
Apr 04, 2019 | 18.96 | 18.97 | 18.95 | 18.97 | 7,761 | -0.01(-0.05%) |
Apr 03, 2019 | 18.94 | 18.98 | 18.94 | 18.98 | 8,855 | +0.07(+0.35%) |
Apr 02, 2019 | 18.89 | 18.93 | 18.89 | 18.91 | 4,682 | -0.03(-0.18%) |
Apr 01, 2019 | 18.92 | 18.95 | 18.90 | 18.95 | 36,249 | +0.10(+0.53%) |
Mar 29, 2019 | 18.91 | 18.91 | 18.83 | 18.85 | 4,527 | +0.05(+0.25%) |
Mar 28, 2019 | 18.83 | 18.87 | 18.77 | 18.80 | 66,534 | -0.03(-0.16%) |
Mar 27, 2019 | 18.86 | 18.89 | 18.81 | 18.83 | 23,076 | -0.08(-0.40%) |
Mar 26, 2019 | 18.89 | 18.92 | 18.89 | 18.91 | 7,644 | +0.01(+0.03%) |
Mar 25, 2019 | 18.90 | 18.90 | 18.84 | 18.90 | 10,165 | -0.01(-0.04%) |
Mar 22, 2019 | 18.93 | 18.94 | 18.89 | 18.91 | 12,158 | -0.09(-0.45%) |
Mar 21, 2019 | 18.95 | 19.00 | 18.95 | 18.99 | 21,675 | -0.01(-0.04%) |
Mar 20, 2019 | 18.93 | 19.03 | 18.92 | 19.00 | 19,925 | +0.05(+0.29%) |
Mar 19, 2019 | 18.95 | 18.96 | 18.92 | 18.95 | 6,648 | +0.00(+0.00%) |
Mar 18, 2019 | 18.87 | 18.95 | 18.86 | 18.95 | 111,711 | +0.08(+0.41%) |
Mar 15, 2019 | 18.85 | 18.89 | 18.85 | 18.87 | 41,651 | +0.04(+0.20%) |
Mar 14, 2019 | 18.82 | 18.84 | 18.79 | 18.83 | 31,715 | +0.00(+0.00%) |
Mar 13, 2019 | 18.75 | 18.83 | 18.75 | 18.83 | 28,248 | +0.06(+0.33%) |
Mar 12, 2019 | 18.76 | 18.78 | 18.71 | 18.77 | 8,436 | +0.07(+0.37%) |
Mar 11, 2019 | 18.63 | 18.70 | 18.63 | 18.70 | 47,923 | +0.11(+0.58%) |
Mar 08, 2019 | 18.64 | 18.65 | 18.58 | 18.59 | 39,969 | +0.00(+0.00%) |
Mar 07, 2019 | 18.73 | 18.73 | 18.59 | 18.59 | 78,935 | -0.15(-0.78%) |
Mar 06, 2019 | 18.72 | 18.75 | 18.72 | 18.74 | 20,372 | -0.05(-0.25%) |
Mar 05, 2019 | 18.77 | 18.79 | 18.73 | 18.79 | 32,777 | +0.00(+0.00%) |
Mar 04, 2019 | 18.74 | 18.80 | 18.72 | 18.79 | 229,578 | +0.02(+0.08%) |