Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.81 | 20.81 | 20.75 | 20.79 | 17,700 | +0.10(+0.48%) |
May 30, 2019 | 20.64 | 20.70 | 20.64 | 20.69 | 29,869 | -0.02(-0.10%) |
May 29, 2019 | 20.70 | 20.73 | 20.65 | 20.71 | 81,553 | +0.06(+0.29%) |
May 28, 2019 | 20.64 | 20.67 | 20.64 | 20.65 | 22,710 | +0.01(+0.07%) |
May 24, 2019 | 20.64 | 20.65 | 20.61 | 20.64 | 21,900 | -0.00(-0.01%) |
May 23, 2019 | 20.59 | 20.64 | 20.59 | 20.64 | 23,739 | +0.05(+0.23%) |
May 22, 2019 | 20.56 | 20.60 | 20.56 | 20.59 | 12,191 | +0.02(+0.07%) |
May 21, 2019 | 20.56 | 20.61 | 20.54 | 20.57 | 86,562 | -0.05(-0.22%) |
May 20, 2019 | 20.63 | 20.63 | 20.58 | 20.62 | 46,617 | -0.02(-0.07%) |
May 17, 2019 | 20.63 | 20.65 | 20.61 | 20.64 | 7,800 | +0.03(+0.12%) |
May 16, 2019 | 20.59 | 20.61 | 20.57 | 20.61 | 79,141 | -0.01(-0.05%) |
May 15, 2019 | 20.66 | 20.66 | 20.61 | 20.62 | 172,171 | +0.07(+0.34%) |
May 14, 2019 | 20.56 | 20.61 | 20.55 | 20.55 | 27,380 | -0.03(-0.15%) |
May 13, 2019 | 20.59 | 20.61 | 20.57 | 20.58 | 77,396 | +0.06(+0.29%) |
May 10, 2019 | 20.50 | 20.55 | 20.50 | 20.52 | 28,900 | +0.04(+0.20%) |
May 09, 2019 | 20.50 | 20.56 | 20.48 | 20.48 | 25,419 | +0.03(+0.15%) |
May 08, 2019 | 20.46 | 20.52 | 20.45 | 20.45 | 30,033 | -0.05(-0.24%) |
May 07, 2019 | 20.46 | 20.50 | 20.46 | 20.50 | 21,293 | +0.02(+0.12%) |
May 06, 2019 | 20.48 | 20.50 | 20.47 | 20.48 | 82,564 | +0.07(+0.32%) |
May 03, 2019 | 20.39 | 20.43 | 20.39 | 20.41 | 35,000 | +0.01(+0.05%) |
May 02, 2019 | 20.43 | 20.43 | 20.36 | 20.40 | 18,602 | +0.00(+0.00%) |
May 01, 2019 | 20.39 | 20.44 | 20.38 | 20.40 | 37,773 | -0.02(-0.10%) |
Apr 30, 2019 | 20.41 | 20.43 | 20.35 | 20.42 | 56,298 | +0.03(+0.15%) |
Apr 29, 2019 | 20.40 | 20.41 | 20.37 | 20.39 | 38,984 | -0.02(-0.10%) |
Apr 26, 2019 | 20.43 | 20.43 | 20.40 | 20.41 | 25,100 | +0.06(+0.30%) |
Apr 25, 2019 | 20.36 | 20.36 | 20.33 | 20.35 | 21,897 | -0.00(-0.00%) |
Apr 24, 2019 | 20.34 | 20.36 | 20.32 | 20.35 | 24,811 | +0.08(+0.41%) |
Apr 23, 2019 | 20.24 | 20.28 | 20.23 | 20.27 | 58,623 | +0.05(+0.24%) |
Apr 22, 2019 | 20.23 | 20.24 | 20.20 | 20.22 | 16,738 | -0.03(-0.15%) |
Apr 18, 2019 | 20.24 | 20.28 | 20.20 | 20.25 | 62,700 | +0.02(+0.10%) |
Apr 17, 2019 | 20.19 | 20.24 | 20.19 | 20.23 | 21,746 | -0.03(-0.15%) |
Apr 16, 2019 | 20.17 | 20.26 | 20.17 | 20.26 | 79,899 | +0.02(+0.07%) |
Apr 15, 2019 | 20.24 | 20.26 | 20.21 | 20.25 | 66,082 | +0.04(+0.17%) |
Apr 12, 2019 | 20.22 | 20.23 | 20.17 | 20.21 | 39,100 | -0.04(-0.20%) |
Apr 11, 2019 | 20.23 | 20.26 | 20.23 | 20.25 | 30,875 | +0.00(+0.00%) |
Apr 10, 2019 | 20.23 | 20.25 | 20.21 | 20.25 | 25,226 | +0.04(+0.20%) |
Apr 09, 2019 | 20.22 | 20.22 | 20.19 | 20.21 | 37,170 | +0.04(+0.20%) |
Apr 08, 2019 | 20.20 | 20.21 | 20.17 | 20.17 | 31,237 | -0.03(-0.15%) |
Apr 05, 2019 | 20.14 | 20.20 | 20.14 | 20.20 | 20,700 | +0.08(+0.40%) |
Apr 04, 2019 | 20.14 | 20.19 | 20.12 | 20.12 | 57,766 | -0.07(-0.35%) |
Apr 03, 2019 | 20.16 | 20.21 | 20.16 | 20.19 | 17,966 | -0.05(-0.25%) |
Apr 02, 2019 | 20.17 | 20.24 | 20.17 | 20.24 | 29,646 | +0.03(+0.15%) |
Apr 01, 2019 | 20.23 | 20.27 | 20.16 | 20.21 | 85,657 | -0.10(-0.49%) |
Mar 29, 2019 | 20.29 | 20.31 | 20.26 | 20.31 | 20,400 | -0.03(-0.15%) |
Mar 28, 2019 | 20.29 | 20.34 | 20.29 | 20.34 | 12,568 | +0.05(+0.25%) |
Mar 27, 2019 | 20.26 | 20.36 | 20.25 | 20.29 | 67,379 | +0.07(+0.32%) |
Mar 26, 2019 | 20.22 | 20.24 | 20.16 | 20.22 | 11,291 | +0.00(+0.02%) |
Mar 25, 2019 | 20.16 | 20.22 | 20.16 | 20.22 | 21,858 | +0.01(+0.05%) |
Mar 22, 2019 | 20.15 | 20.21 | 20.12 | 20.21 | 28,400 | +0.15(+0.75%) |
Mar 21, 2019 | 20.05 | 20.06 | 20.02 | 20.06 | 26,207 | +0.03(+0.15%) |
Mar 20, 2019 | 19.92 | 20.03 | 19.92 | 20.03 | 21,366 | +0.12(+0.58%) |
Mar 19, 2019 | 19.86 | 19.94 | 19.86 | 19.91 | 29,691 | -0.02(-0.08%) |
Mar 18, 2019 | 19.89 | 19.93 | 19.89 | 19.93 | 19,438 | +0.05(+0.25%) |
Mar 15, 2019 | 19.89 | 19.91 | 19.84 | 19.88 | 32,800 | +0.03(+0.15%) |
Mar 14, 2019 | 19.85 | 19.87 | 19.84 | 19.85 | 18,322 | -0.03(-0.15%) |
Mar 13, 2019 | 19.88 | 19.89 | 19.84 | 19.88 | 24,759 | +0.02(+0.08%) |
Mar 12, 2019 | 19.86 | 19.88 | 19.84 | 19.86 | 36,648 | +0.00(+0.03%) |
Mar 11, 2019 | 19.82 | 19.87 | 19.82 | 19.86 | 18,787 | +0.00(+0.03%) |
Mar 08, 2019 | 19.87 | 19.87 | 19.83 | 19.86 | 22,600 | +0.07(+0.33%) |
Mar 07, 2019 | 19.81 | 19.85 | 19.78 | 19.79 | 44,701 | +0.05(+0.25%) |
Mar 06, 2019 | 19.71 | 19.76 | 19.71 | 19.74 | 35,398 | +0.03(+0.15%) |
Mar 05, 2019 | 19.67 | 19.72 | 19.67 | 19.71 | 7,119 | -0.01(-0.05%) |
Mar 04, 2019 | 19.70 | 19.72 | 19.70 | 19.72 | 35,123 | +0.00(+0.00%) |