Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.24 | 20.33 | 20.13 | 20.15 | 471,021 | -0.10(-0.51%) |
Jun 27, 2019 | 20.09 | 20.26 | 19.94 | 20.25 | 490,867 | +0.34(+1.71%) |
Jun 26, 2019 | 20.00 | 20.08 | 19.90 | 19.91 | 356,677 | +0.08(+0.42%) |
Jun 25, 2019 | 20.13 | 20.13 | 19.81 | 19.83 | 172,914 | -0.22(-1.09%) |
Jun 24, 2019 | 20.12 | 20.13 | 19.85 | 20.05 | 162,662 | +0.01(+0.06%) |
Jun 21, 2019 | 19.76 | 20.14 | 19.74 | 20.03 | 364,211 | +0.19(+0.94%) |
Jun 20, 2019 | 20.08 | 20.12 | 19.84 | 19.85 | 244,805 | -0.10(-0.52%) |
Jun 19, 2019 | 19.78 | 20.03 | 19.60 | 19.95 | 387,500 | +0.10(+0.52%) |
Jun 18, 2019 | 19.92 | 20.05 | 19.77 | 19.85 | 300,087 | -0.08(-0.39%) |
Jun 17, 2019 | 20.06 | 20.06 | 19.85 | 19.92 | 259,201 | -0.14(-0.71%) |
Jun 14, 2019 | 19.96 | 20.06 | 19.83 | 20.06 | 155,247 | +0.18(+0.91%) |
Jun 13, 2019 | 19.92 | 20.01 | 19.73 | 19.88 | 212,338 | +0.16(+0.82%) |
Jun 12, 2019 | 19.84 | 19.85 | 19.66 | 19.72 | 152,675 | -0.18(-0.91%) |
Jun 11, 2019 | 20.10 | 20.10 | 19.81 | 19.90 | 229,440 | -0.10(-0.48%) |
Jun 10, 2019 | 19.97 | 20.06 | 19.80 | 20.00 | 238,339 | +0.12(+0.58%) |
Jun 07, 2019 | 19.97 | 20.03 | 19.85 | 19.88 | 231,008 | -0.01(-0.06%) |
Jun 06, 2019 | 19.71 | 19.97 | 19.71 | 19.90 | 236,093 | +0.19(+0.98%) |
Jun 05, 2019 | 19.85 | 19.85 | 19.61 | 19.70 | 136,020 | -0.21(-1.04%) |
Jun 04, 2019 | 19.65 | 19.96 | 19.55 | 19.91 | 513,340 | +0.39(+1.98%) |
Jun 03, 2019 | 19.36 | 19.53 | 19.29 | 19.52 | 271,279 | +0.23(+1.17%) |
May 31, 2019 | 19.20 | 19.45 | 19.19 | 19.30 | 232,871 | -0.03(-0.13%) |
May 30, 2019 | 19.25 | 19.38 | 19.21 | 19.32 | 306,629 | +0.48(+2.53%) |
May 29, 2019 | 19.20 | 19.23 | 18.87 | 18.85 | 435,438 | -0.44(-2.27%) |
May 28, 2019 | 19.42 | 19.47 | 19.23 | 19.29 | 185,938 | -0.10(-0.50%) |
May 24, 2019 | 19.58 | 19.58 | 19.28 | 19.38 | 146,243 | -0.06(-0.33%) |
May 23, 2019 | 19.51 | 19.58 | 19.30 | 19.45 | 280,472 | -0.27(-1.37%) |
May 22, 2019 | 19.77 | 19.77 | 19.56 | 19.72 | 152,964 | -0.05(-0.23%) |
May 21, 2019 | 19.63 | 19.80 | 19.55 | 19.76 | 243,898 | +0.21(+1.09%) |
May 20, 2019 | 19.61 | 19.72 | 19.52 | 19.55 | 191,859 | -0.06(-0.30%) |
May 17, 2019 | 19.52 | 19.74 | 19.52 | 19.61 | 290,002 | +0.06(+0.30%) |
May 16, 2019 | 19.64 | 19.85 | 19.49 | 19.55 | 393,015 | +0.03(+0.13%) |
May 15, 2019 | 19.81 | 19.83 | 19.48 | 19.52 | 473,294 | -0.27(-1.37%) |
May 14, 2019 | 19.70 | 19.99 | 19.55 | 19.79 | 364,469 | +0.17(+0.89%) |
May 13, 2019 | 19.56 | 19.79 | 19.52 | 19.62 | 387,537 | -0.09(-0.46%) |
May 10, 2019 | 19.43 | 19.73 | 19.37 | 19.71 | 355,827 | +0.30(+1.56%) |
May 09, 2019 | 19.18 | 19.45 | 19.00 | 19.41 | 384,022 | +0.32(+1.69%) |
May 08, 2019 | 19.13 | 19.29 | 18.98 | 19.09 | 478,857 | -0.10(-0.54%) |
May 07, 2019 | 19.39 | 19.47 | 19.05 | 19.19 | 571,280 | -0.32(-1.62%) |
May 06, 2019 | 19.65 | 19.74 | 19.39 | 19.50 | 528,034 | -0.21(-1.06%) |
May 03, 2019 | 19.63 | 19.73 | 19.42 | 19.71 | 661,656 | +0.16(+0.80%) |
May 02, 2019 | 19.60 | 19.62 | 19.32 | 19.56 | 806,672 | +0.07(+0.35%) |
May 01, 2019 | 19.51 | 19.64 | 19.44 | 19.49 | 508,045 | +0.09(+0.45%) |
Apr 30, 2019 | 19.42 | 19.58 | 19.27 | 19.40 | 502,992 | +0.14(+0.72%) |
Apr 29, 2019 | 19.33 | 19.41 | 19.19 | 19.26 | 322,602 | -0.06(-0.32%) |
Apr 26, 2019 | 19.06 | 19.35 | 19.06 | 19.32 | 357,453 | +0.26(+1.35%) |
Apr 25, 2019 | 19.18 | 19.22 | 19.02 | 19.07 | 249,114 | -0.12(-0.62%) |
Apr 24, 2019 | 19.30 | 19.34 | 19.02 | 19.19 | 382,072 | -0.06(-0.33%) |
Apr 23, 2019 | 19.44 | 19.55 | 19.24 | 19.25 | 388,433 | -0.10(-0.52%) |
Apr 22, 2019 | 19.04 | 19.36 | 19.04 | 19.35 | 289,531 | +0.35(+1.85%) |
Apr 18, 2019 | 19.02 | 19.07 | 18.91 | 19.00 | 277,736 | -0.02(-0.10%) |
Apr 17, 2019 | 19.10 | 19.21 | 18.94 | 19.02 | 316,043 | -0.03(-0.13%) |
Apr 16, 2019 | 18.99 | 19.21 | 18.93 | 19.04 | 497,151 | -0.30(-1.56%) |
Apr 15, 2019 | 19.44 | 19.44 | 19.19 | 19.34 | 208,276 | -0.04(-0.23%) |
Apr 12, 2019 | 19.49 | 19.52 | 19.33 | 19.39 | 321,740 | +0.08(+0.39%) |
Apr 11, 2019 | 19.04 | 19.36 | 18.87 | 19.31 | 459,363 | +0.18(+0.92%) |
Apr 10, 2019 | 19.29 | 19.34 | 19.02 | 19.14 | 375,425 | -0.09(-0.46%) |
Apr 09, 2019 | 19.44 | 19.48 | 19.14 | 19.22 | 704,810 | -0.21(-1.10%) |
Apr 08, 2019 | 19.48 | 19.60 | 19.42 | 19.44 | 515,280 | -0.10(-0.51%) |
Apr 05, 2019 | 19.60 | 19.69 | 19.49 | 19.54 | 434,301 | -0.03(-0.16%) |
Apr 04, 2019 | 19.69 | 19.78 | 19.52 | 19.57 | 276,907 | -0.13(-0.64%) |
Apr 03, 2019 | 19.96 | 19.96 | 19.66 | 19.69 | 359,950 | -0.16(-0.82%) |
Apr 02, 2019 | 19.76 | 20.00 | 19.66 | 19.86 | 385,951 | +0.13(+0.64%) |