Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.24 | 18.24 | 18.09 | 18.09 | 10,882 | -0.24(-1.30%) |
May 30, 2019 | 18.40 | 18.40 | 18.33 | 18.33 | 18,147 | -0.09(-0.47%) |
May 29, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 223 | +0.01(+0.03%) |
May 28, 2019 | 18.41 | 18.41 | 18.41 | 225 | +0.00(+0.00%) | |
May 24, 2019 | 18.41 | 18.41 | 18.41 | 18.41 | 506 | -0.16(-0.88%) |
May 23, 2019 | 18.58 | 18.58 | 18.58 | 113 | +0.00(+0.00%) | |
May 22, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 1 | -0.16(-0.84%) |
May 21, 2019 | 18.70 | 18.73 | 18.70 | 18.73 | 8,481 | -0.01(-0.05%) |
May 20, 2019 | 18.79 | 18.79 | 18.74 | 18.74 | 126 | -0.01(-0.06%) |
May 17, 2019 | 18.78 | 18.78 | 18.75 | 18.75 | 6,833 | -0.09(-0.50%) |
May 16, 2019 | 18.86 | 18.86 | 18.83 | 18.85 | 2,623 | +0.02(+0.10%) |
May 15, 2019 | 18.83 | 18.83 | 18.73 | 18.83 | 1,366 | +0.10(+0.54%) |
May 14, 2019 | 18.73 | 18.73 | 18.73 | 18.73 | 126 | +0.07(+0.39%) |
May 13, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 80 | -0.06(-0.35%) |
May 10, 2019 | 18.72 | 18.72 | 18.71 | 18.72 | 1,012 | +0.05(+0.24%) |
May 09, 2019 | 18.63 | 18.67 | 18.63 | 18.67 | 1,112 | -0.00(-0.02%) |
May 08, 2019 | 18.67 | 18.68 | 18.67 | 18.68 | 126 | +0.02(+0.10%) |
May 07, 2019 | 18.66 | 18.66 | 18.65 | 18.66 | 2,902 | -0.17(-0.92%) |
May 06, 2019 | 18.78 | 18.83 | 18.76 | 18.83 | 1,274 | +0.06(+0.32%) |
May 03, 2019 | 18.80 | 18.80 | 18.77 | 18.77 | 1,265 | +0.09(+0.47%) |
May 02, 2019 | 18.65 | 18.69 | 18.65 | 18.69 | 2,942 | -0.14(-0.72%) |
May 01, 2019 | 18.93 | 18.93 | 18.81 | 18.82 | 4,373 | -0.16(-0.83%) |
Apr 30, 2019 | 18.96 | 19.00 | 18.96 | 18.98 | 2,727 | +0.07(+0.35%) |
Apr 29, 2019 | 18.91 | 18.91 | 18.89 | 18.91 | 837 | -0.03(-0.13%) |
Apr 26, 2019 | 18.95 | 18.96 | 18.90 | 18.94 | 7,086 | -0.09(-0.45%) |
Apr 25, 2019 | 19.13 | 19.13 | 19.02 | 19.02 | 1,428 | -0.05(-0.25%) |
Apr 24, 2019 | 19.08 | 19.10 | 19.07 | 19.07 | 3,343 | +0.01(+0.06%) |
Apr 23, 2019 | 19.03 | 19.06 | 19.03 | 19.06 | 4,772 | -0.01(-0.05%) |
Apr 22, 2019 | 19.09 | 19.12 | 19.07 | 19.07 | 2,239 | +0.06(+0.34%) |
Apr 18, 2019 | 18.98 | 19.01 | 18.98 | 19.01 | 1,518 | +0.02(+0.11%) |
Apr 17, 2019 | 19.02 | 19.02 | 18.97 | 18.98 | 4,965 | +0.01(+0.03%) |
Apr 16, 2019 | 18.94 | 18.99 | 18.94 | 18.98 | 16,541 | -0.04(-0.23%) |
Apr 15, 2019 | 18.98 | 19.04 | 18.98 | 19.02 | 5,514 | -0.03(-0.14%) |
Apr 12, 2019 | 19.08 | 19.08 | 19.03 | 19.05 | 6,580 | +0.05(+0.25%) |
Apr 11, 2019 | 19.13 | 19.13 | 19.00 | 19.00 | 9,034 | -0.15(-0.80%) |
Apr 10, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 1,705 | +0.06(+0.32%) |
Apr 09, 2019 | 19.09 | 19.11 | 19.07 | 19.09 | 37,802 | +0.03(+0.17%) |
Apr 08, 2019 | 19.04 | 19.06 | 19.03 | 19.06 | 4,874 | +0.08(+0.40%) |
Apr 05, 2019 | 18.98 | 18.98 | 18.98 | 18.98 | 126 | +0.01(+0.06%) |
Apr 04, 2019 | 19.01 | 19.01 | 18.97 | 18.97 | 263 | -0.01(-0.04%) |
Apr 03, 2019 | 18.96 | 18.98 | 18.96 | 18.98 | 907 | +0.01(+0.06%) |
Apr 02, 2019 | 18.94 | 18.97 | 18.94 | 18.97 | 1,070 | +0.02(+0.11%) |
Apr 01, 2019 | 18.96 | 18.96 | 18.94 | 18.95 | 4,299 | -0.02(-0.10%) |
Mar 29, 2019 | 18.98 | 18.98 | 18.95 | 18.97 | 6,580 | +0.06(+0.30%) |
Mar 28, 2019 | 18.91 | 18.92 | 18.89 | 18.91 | 9,004 | -0.11(-0.57%) |
Mar 27, 2019 | 19.02 | 19.02 | 19.00 | 19.02 | 17,992 | -0.05(-0.26%) |
Mar 26, 2019 | 19.06 | 19.08 | 19.06 | 19.07 | 17,106 | -0.02(-0.11%) |
Mar 25, 2019 | 19.05 | 19.12 | 19.05 | 19.09 | 13,849 | +0.04(+0.22%) |
Mar 22, 2019 | 19.08 | 19.08 | 19.02 | 19.05 | 6,453 | -0.05(-0.26%) |
Mar 21, 2019 | 19.13 | 19.13 | 19.05 | 19.10 | 7,585 | -0.07(-0.37%) |
Mar 20, 2019 | 19.17 | 19.17 | 19.17 | 19.17 | 107 | +0.06(+0.33%) |
Mar 19, 2019 | 19.09 | 19.12 | 19.09 | 19.11 | 44,108 | +0.04(+0.21%) |
Mar 18, 2019 | 19.10 | 19.10 | 19.07 | 19.07 | 910 | +0.03(+0.17%) |
Mar 15, 2019 | 19.01 | 19.04 | 19.01 | 19.03 | 53,403 | +0.08(+0.43%) |
Mar 14, 2019 | 18.95 | 18.95 | 18.94 | 18.95 | 384 | -0.15(-0.76%) |
Mar 13, 2019 | 19.08 | 19.10 | 19.08 | 19.10 | 418 | +0.05(+0.26%) |
Mar 12, 2019 | 19.06 | 19.06 | 19.03 | 19.05 | 2,536 | +0.07(+0.39%) |
Mar 11, 2019 | 18.95 | 18.97 | 18.94 | 18.97 | 744 | -0.00(-0.01%) |
Mar 08, 2019 | 18.94 | 18.98 | 18.94 | 18.98 | 634 | +0.09(+0.49%) |
Mar 07, 2019 | 18.86 | 18.88 | 18.86 | 18.88 | 974 | -0.02(-0.13%) |
Mar 06, 2019 | 18.92 | 18.92 | 18.90 | 18.91 | 13,418 | -0.05(-0.25%) |
Mar 05, 2019 | 18.94 | 18.96 | 18.93 | 18.96 | 5,358 | +0.04(+0.19%) |
Mar 04, 2019 | 18.92 | 18.92 | 18.90 | 18.92 | 573 | -0.06(-0.34%) |