Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.57 | 18.65 | 18.42 | 18.58 | 26,486 | +0.01(+0.05%) |
May 30, 2019 | 18.81 | 18.82 | 18.57 | 18.57 | 35,989 | -0.18(-0.96%) |
May 29, 2019 | 18.97 | 18.97 | 18.74 | 18.75 | 3,956 | -0.15(-0.79%) |
May 28, 2019 | 18.90 | 18.92 | 18.83 | 18.90 | 16,016 | -0.04(-0.21%) |
May 27, 2019 | 19.00 | 19.00 | 18.93 | 18.94 | 74,710 | -0.05(-0.26%) |
May 24, 2019 | 18.98 | 18.99 | 18.89 | 18.99 | 36,500 | -0.02(-0.11%) |
May 23, 2019 | 19.03 | 19.07 | 19.01 | 19.01 | 14,385 | +0.01(+0.05%) |
May 22, 2019 | 18.98 | 19.09 | 18.98 | 19.00 | 2,363 | -0.03(-0.16%) |
May 21, 2019 | 19.07 | 19.07 | 19.03 | 19.03 | 3,361 | +0.05(+0.26%) |
May 17, 2019 | 18.98 | 18.98 | 18.98 | 0 | +0.08(+0.42%) | |
May 16, 2019 | 18.96 | 18.98 | 18.90 | 18.90 | 14,636 | +0.02(+0.11%) |
May 15, 2019 | 19.08 | 19.08 | 18.88 | 18.88 | 7,861 | -0.17(-0.89%) |
May 14, 2019 | 19.00 | 19.05 | 18.99 | 19.05 | 59,655 | +0.05(+0.26%) |
May 13, 2019 | 19.00 | 19.10 | 18.91 | 19.00 | 17,000 | +0.04(+0.21%) |
May 10, 2019 | 19.10 | 19.10 | 18.96 | 18.96 | 23,271 | -0.10(-0.52%) |
May 09, 2019 | 19.12 | 19.14 | 19.06 | 19.06 | 2,014 | -0.06(-0.31%) |
May 08, 2019 | 19.02 | 19.12 | 19.02 | 19.12 | 3,905 | +0.07(+0.37%) |
May 07, 2019 | 19.14 | 19.15 | 19.05 | 19.05 | 21,056 | -0.05(-0.26%) |
May 06, 2019 | 19.16 | 19.16 | 19.10 | 19.10 | 11,313 | -0.06(-0.31%) |
May 03, 2019 | 19.13 | 19.16 | 19.10 | 19.16 | 16,386 | +0.06(+0.31%) |
May 02, 2019 | 19.11 | 19.11 | 19.06 | 19.10 | 29,727 | -0.04(-0.21%) |
May 01, 2019 | 19.12 | 19.15 | 19.12 | 19.14 | 5,093 | +0.00(+0.00%) |
Apr 30, 2019 | 19.19 | 19.19 | 19.14 | 19.14 | 4,611 | -0.03(-0.16%) |
Apr 29, 2019 | 19.18 | 19.20 | 19.17 | 19.17 | 18,666 | -0.01(-0.05%) |
Apr 26, 2019 | 19.23 | 19.23 | 19.16 | 19.18 | 1,027 | +0.07(+0.37%) |
Apr 25, 2019 | 19.25 | 19.25 | 19.06 | 19.11 | 23,106 | -0.08(-0.42%) |
Apr 24, 2019 | 19.23 | 19.23 | 19.13 | 19.19 | 7,059 | +0.01(+0.05%) |
Apr 23, 2019 | 19.38 | 19.38 | 19.18 | 19.18 | 107,190 | -0.09(-0.47%) |
Apr 22, 2019 | 19.26 | 19.29 | 19.25 | 19.27 | 12,278 | -0.05(-0.26%) |
Apr 18, 2019 | 19.32 | 19.32 | 19.32 | 0 | +0.01(+0.05%) | |
Apr 17, 2019 | 19.26 | 19.31 | 19.22 | 19.31 | 3,506 | +0.06(+0.31%) |
Apr 16, 2019 | 19.30 | 19.30 | 19.25 | 19.25 | 6,357 | -0.02(-0.10%) |
Apr 15, 2019 | 19.25 | 19.32 | 19.25 | 19.27 | 7,569 | -0.08(-0.41%) |
Apr 12, 2019 | 19.33 | 19.37 | 19.30 | 19.35 | 13,827 | +0.02(+0.10%) |
Apr 11, 2019 | 19.23 | 19.33 | 19.23 | 19.33 | 2,831 | +0.07(+0.36%) |
Apr 10, 2019 | 19.25 | 19.27 | 19.25 | 19.26 | 3,847 | -0.02(-0.10%) |
Apr 09, 2019 | 19.29 | 19.29 | 19.27 | 19.28 | 39,188 | -0.01(-0.05%) |
Apr 08, 2019 | 19.30 | 19.32 | 19.27 | 19.29 | 5,400 | -0.04(-0.21%) |
Apr 05, 2019 | 19.28 | 19.33 | 19.28 | 19.33 | 8,279 | +0.09(+0.47%) |
Apr 04, 2019 | 19.28 | 19.28 | 19.24 | 19.24 | 13,020 | -0.01(-0.05%) |
Apr 03, 2019 | 19.16 | 19.25 | 19.16 | 19.25 | 6,144 | +0.06(+0.31%) |
Apr 02, 2019 | 19.30 | 19.30 | 19.19 | 19.19 | 4,313 | -0.09(-0.47%) |
Apr 01, 2019 | 19.30 | 19.30 | 19.20 | 19.28 | 10,716 | +0.08(+0.42%) |
Mar 29, 2019 | 19.19 | 19.23 | 19.17 | 19.20 | 14,272 | +0.18(+0.95%) |
Mar 28, 2019 | 19.08 | 19.11 | 19.00 | 19.02 | 31,779 | -0.06(-0.31%) |
Mar 27, 2019 | 19.15 | 19.15 | 19.00 | 19.08 | 15,463 | +0.04(+0.21%) |
Mar 26, 2019 | 19.09 | 19.17 | 19.04 | 19.04 | 7,941 | +0.04(+0.21%) |
Mar 25, 2019 | 19.09 | 19.15 | 19.00 | 19.00 | 215,178 | -0.18(-0.94%) |
Mar 22, 2019 | 19.33 | 19.33 | 19.15 | 19.18 | 14,444 | -0.06(-0.31%) |
Mar 21, 2019 | 19.41 | 19.41 | 19.24 | 19.24 | 45,652 | -0.07(-0.36%) |
Mar 20, 2019 | 19.33 | 19.40 | 19.31 | 19.31 | 9,698 | -0.07(-0.36%) |
Mar 19, 2019 | 19.41 | 19.41 | 19.33 | 19.38 | 5,098 | +0.08(+0.41%) |
Mar 18, 2019 | 19.19 | 19.30 | 19.19 | 19.30 | 3,420 | -0.02(-0.10%) |
Mar 15, 2019 | 19.18 | 19.32 | 19.18 | 19.32 | 12,682 | +0.15(+0.78%) |
Mar 14, 2019 | 19.24 | 19.29 | 19.17 | 19.17 | 15,650 | -0.05(-0.26%) |
Mar 13, 2019 | 19.22 | 19.22 | 19.12 | 19.22 | 12,761 | +0.08(+0.42%) |
Mar 12, 2019 | 19.20 | 19.20 | 19.08 | 19.14 | 5,404 | +0.05(+0.26%) |
Mar 11, 2019 | 19.08 | 19.17 | 19.02 | 19.09 | 9,021 | +0.03(+0.16%) |
Mar 08, 2019 | 19.08 | 19.11 | 19.06 | 19.06 | 7,738 | -0.09(-0.47%) |
Mar 07, 2019 | 19.22 | 19.25 | 19.15 | 19.15 | 7,875 | -0.11(-0.57%) |
Mar 06, 2019 | 19.39 | 19.45 | 19.22 | 19.26 | 15,052 | -0.14(-0.72%) |
Mar 05, 2019 | 19.41 | 19.45 | 19.40 | 19.40 | 6,703 | -0.02(-0.10%) |
Mar 04, 2019 | 19.57 | 19.57 | 19.31 | 19.42 | 23,164 | -0.06(-0.31%) |