Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.27 | 20.30 | 20.21 | 20.21 | 2,707,258 | -0.08(-0.41%) |
May 30, 2019 | 20.31 | 20.34 | 20.30 | 20.30 | 2,596,385 | +0.02(+0.07%) |
May 29, 2019 | 20.32 | 20.32 | 20.27 | 20.28 | 8,367,582 | -0.06(-0.30%) |
May 28, 2019 | 20.37 | 20.38 | 20.33 | 20.34 | 7,222,366 | -0.01(-0.04%) |
May 24, 2019 | 20.38 | 20.38 | 20.32 | 20.35 | 2,649,456 | +0.00(+0.00%) |
May 23, 2019 | 20.39 | 20.39 | 20.33 | 20.35 | 1,187,272 | -0.08(-0.37%) |
May 22, 2019 | 20.42 | 20.42 | 20.39 | 20.42 | 1,059,681 | +0.00(+0.00%) |
May 21, 2019 | 20.42 | 20.43 | 20.41 | 20.42 | 787,866 | +0.04(+0.18%) |
May 20, 2019 | 20.40 | 20.42 | 20.37 | 20.39 | 1,700,265 | +0.00(+0.00%) |
May 17, 2019 | 20.37 | 20.42 | 20.37 | 20.39 | 2,696,761 | +0.00(+0.00%) |
May 16, 2019 | 20.36 | 20.42 | 20.36 | 20.39 | 2,307,411 | +0.05(+0.22%) |
May 15, 2019 | 20.33 | 20.35 | 20.30 | 20.34 | 2,002,857 | +0.01(+0.04%) |
May 14, 2019 | 20.34 | 20.36 | 20.32 | 20.33 | 4,178,747 | +0.04(+0.19%) |
May 13, 2019 | 20.34 | 20.36 | 20.30 | 20.30 | 3,329,990 | -0.11(-0.52%) |
May 10, 2019 | 20.36 | 20.44 | 20.34 | 20.40 | 3,149,875 | +0.03(+0.15%) |
May 09, 2019 | 20.36 | 20.39 | 20.32 | 20.37 | 3,571,832 | -0.04(-0.18%) |
May 08, 2019 | 20.40 | 20.43 | 20.39 | 20.41 | 5,268,883 | +0.01(+0.04%) |
May 07, 2019 | 20.45 | 20.46 | 20.38 | 20.40 | 4,748,091 | -0.08(-0.37%) |
May 06, 2019 | 20.41 | 20.49 | 20.41 | 20.48 | 9,056,281 | +0.00(+0.00%) |
May 03, 2019 | 20.47 | 20.48 | 20.45 | 20.48 | 2,580,758 | +0.03(+0.15%) |
May 02, 2019 | 20.46 | 20.46 | 20.41 | 20.45 | 4,219,329 | -0.01(-0.04%) |
May 01, 2019 | 20.49 | 20.52 | 20.44 | 20.45 | 2,912,160 | -0.04(-0.18%) |
Apr 30, 2019 | 20.48 | 20.50 | 20.47 | 20.49 | 1,263,980 | +0.02(+0.07%) |
Apr 29, 2019 | 20.50 | 20.50 | 20.48 | 20.48 | 1,822,925 | -0.02(-0.07%) |
Apr 26, 2019 | 20.48 | 20.49 | 20.47 | 20.49 | 1,532,868 | +0.03(+0.15%) |
Apr 25, 2019 | 20.47 | 20.47 | 20.43 | 20.46 | 4,144,222 | -0.01(-0.04%) |
Apr 24, 2019 | 20.48 | 20.48 | 20.45 | 20.47 | 2,007,877 | +0.01(+0.04%) |
Apr 23, 2019 | 20.44 | 20.48 | 20.42 | 20.46 | 2,147,161 | +0.03(+0.15%) |
Apr 22, 2019 | 20.44 | 20.45 | 20.42 | 20.43 | 2,037,365 | +0.00(+0.00%) |
Apr 18, 2019 | 20.45 | 20.45 | 20.41 | 20.43 | 2,291,358 | +0.00(+0.00%) |
Apr 17, 2019 | 20.47 | 20.47 | 20.42 | 20.43 | 1,401,726 | -0.01(-0.07%) |
Apr 16, 2019 | 20.47 | 20.48 | 20.45 | 20.45 | 3,382,335 | -0.02(-0.07%) |
Apr 15, 2019 | 20.47 | 20.48 | 20.45 | 20.46 | 3,940,472 | -0.01(-0.04%) |
Apr 12, 2019 | 20.47 | 20.47 | 20.44 | 20.47 | 3,698,457 | +0.03(+0.15%) |
Apr 11, 2019 | 20.45 | 20.45 | 20.42 | 20.44 | 1,758,526 | +0.02(+0.07%) |
Apr 10, 2019 | 20.39 | 20.42 | 20.39 | 20.42 | 2,293,168 | +0.05(+0.26%) |
Apr 09, 2019 | 20.36 | 20.39 | 20.36 | 20.37 | 1,908,245 | +0.01(+0.04%) |
Apr 08, 2019 | 20.37 | 20.39 | 20.36 | 20.36 | 1,394,145 | +0.00(+0.00%) |
Apr 05, 2019 | 20.37 | 20.39 | 20.36 | 20.36 | 1,471,852 | +0.03(+0.15%) |
Apr 04, 2019 | 20.33 | 20.34 | 20.33 | 20.34 | 2,304,924 | +0.02(+0.07%) |
Apr 03, 2019 | 20.36 | 20.36 | 20.32 | 20.32 | 5,157,850 | -0.01(-0.04%) |
Apr 02, 2019 | 20.34 | 20.34 | 20.31 | 20.33 | 2,428,819 | +0.00(+0.00%) |
Apr 01, 2019 | 20.35 | 20.36 | 20.33 | 20.33 | 3,975,832 | +0.01(+0.07%) |
Mar 29, 2019 | 20.31 | 20.33 | 20.30 | 20.31 | 5,517,314 | +0.04(+0.22%) |
Mar 28, 2019 | 20.27 | 20.29 | 20.26 | 20.27 | 2,379,922 | +0.01(+0.07%) |
Mar 27, 2019 | 20.25 | 20.28 | 20.22 | 20.25 | 3,141,185 | +0.03(+0.15%) |
Mar 26, 2019 | 20.22 | 20.26 | 20.22 | 20.22 | 2,316,684 | +0.02(+0.11%) |
Mar 25, 2019 | 20.20 | 20.23 | 20.18 | 20.20 | 1,720,797 | -0.01(-0.04%) |
Mar 22, 2019 | 20.25 | 20.26 | 20.19 | 20.21 | 2,868,520 | -0.06(-0.29%) |
Mar 21, 2019 | 20.25 | 20.29 | 20.25 | 20.27 | 1,409,357 | -0.01(-0.04%) |
Mar 20, 2019 | 20.21 | 20.30 | 20.19 | 20.28 | 3,550,888 | +0.07(+0.33%) |
Mar 19, 2019 | 20.23 | 20.25 | 20.21 | 20.21 | 1,957,707 | +0.00(+0.00%) |
Mar 18, 2019 | 20.22 | 20.24 | 20.20 | 20.21 | 2,453,699 | +0.00(+0.00%) |
Mar 15, 2019 | 20.22 | 20.24 | 20.21 | 20.21 | 1,771,898 | +0.01(+0.04%) |
Mar 14, 2019 | 20.20 | 20.22 | 20.20 | 20.20 | 2,803,377 | +0.00(+0.00%) |
Mar 13, 2019 | 20.18 | 20.21 | 20.17 | 20.20 | 2,652,925 | +0.04(+0.22%) |
Mar 12, 2019 | 20.13 | 20.17 | 20.13 | 20.16 | 1,420,171 | +0.03(+0.15%) |
Mar 11, 2019 | 20.10 | 20.14 | 20.08 | 20.13 | 3,419,880 | +0.04(+0.19%) |
Mar 08, 2019 | 20.09 | 20.09 | 20.05 | 20.09 | 5,985,340 | -0.02(-0.11%) |
Mar 07, 2019 | 20.16 | 20.16 | 20.09 | 20.11 | 4,662,585 | -0.02(-0.11%) |
Mar 06, 2019 | 20.16 | 20.16 | 20.12 | 20.14 | 1,027,535 | -0.04(-0.18%) |
Mar 05, 2019 | 20.17 | 20.18 | 20.13 | 20.17 | 4,755,144 | +0.01(+0.04%) |
Mar 04, 2019 | 20.19 | 20.22 | 20.14 | 20.16 | 2,290,561 | -0.03(-0.15%) |