Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.69 | 19.69 | 19.67 | 19.68 | 15,898 | +0.02(+0.12%) |
Jun 27, 2019 | 19.64 | 19.67 | 19.64 | 19.65 | 15,348 | -0.04(-0.20%) |
Jun 26, 2019 | 19.68 | 19.71 | 19.68 | 19.69 | 2,167 | +0.02(+0.08%) |
Jun 25, 2019 | 19.68 | 19.68 | 19.67 | 19.68 | 4,006 | +0.02(+0.09%) |
Jun 24, 2019 | 19.66 | 19.68 | 19.66 | 19.66 | 4,938 | -0.03(-0.18%) |
Jun 21, 2019 | 19.72 | 19.72 | 19.68 | 19.69 | 3,602 | -0.00(-0.01%) |
Jun 20, 2019 | 19.68 | 19.71 | 19.67 | 19.69 | 3,951 | +0.07(+0.37%) |
Jun 19, 2019 | 19.65 | 19.71 | 19.60 | 19.62 | 9,124 | +0.07(+0.37%) |
Jun 18, 2019 | 19.56 | 19.58 | 19.55 | 19.55 | 8,624 | -0.02(-0.08%) |
Jun 17, 2019 | 19.56 | 19.58 | 19.56 | 19.56 | 15,098 | +0.00(+0.00%) |
Jun 14, 2019 | 19.55 | 19.58 | 19.55 | 19.56 | 2,867 | +0.01(+0.05%) |
Jun 13, 2019 | 19.54 | 19.57 | 19.54 | 19.55 | 10,492 | +0.02(+0.12%) |
Jun 12, 2019 | 19.54 | 19.56 | 19.52 | 19.53 | 11,503 | +0.01(+0.07%) |
Jun 11, 2019 | 19.55 | 19.55 | 19.52 | 19.52 | 11,274 | -0.03(-0.15%) |
Jun 10, 2019 | 19.56 | 19.56 | 19.53 | 19.55 | 8,023 | +0.05(+0.23%) |
Jun 07, 2019 | 19.50 | 19.52 | 19.48 | 19.50 | 58,469 | +0.02(+0.12%) |
Jun 06, 2019 | 19.47 | 19.49 | 19.47 | 19.48 | 9,513 | +0.00(+0.02%) |
Jun 05, 2019 | 19.44 | 19.48 | 19.44 | 19.47 | 4,706 | +0.03(+0.14%) |
Jun 04, 2019 | 19.48 | 19.49 | 19.44 | 19.44 | 59,743 | -0.02(-0.08%) |
Jun 03, 2019 | 19.44 | 19.48 | 19.43 | 19.46 | 3,884 | +0.04(+0.21%) |
May 31, 2019 | 19.42 | 19.43 | 19.40 | 19.42 | 21,816 | +0.01(+0.07%) |
May 30, 2019 | 19.41 | 19.41 | 19.40 | 19.40 | 7,062 | -0.01(-0.04%) |
May 29, 2019 | 19.42 | 19.42 | 19.40 | 19.41 | 1,725 | +0.01(+0.04%) |
May 28, 2019 | 19.40 | 19.44 | 19.40 | 19.40 | 40,348 | +0.02(+0.12%) |
May 24, 2019 | 19.43 | 19.43 | 19.38 | 19.38 | 6,482 | -0.01(-0.04%) |
May 23, 2019 | 19.38 | 19.39 | 19.37 | 19.39 | 1,639 | +0.02(+0.12%) |
May 22, 2019 | 19.36 | 19.38 | 19.36 | 19.36 | 13,056 | +0.00(+0.00%) |
May 21, 2019 | 19.36 | 19.38 | 19.36 | 19.36 | 15,578 | +0.01(+0.04%) |
May 20, 2019 | 19.42 | 19.42 | 19.36 | 19.36 | 8,832 | -0.02(-0.09%) |
May 17, 2019 | 19.39 | 19.39 | 19.36 | 19.37 | 5,018 | -0.00(-0.02%) |
May 16, 2019 | 19.37 | 19.39 | 19.37 | 19.38 | 14,290 | +0.03(+0.13%) |
May 15, 2019 | 19.36 | 19.36 | 19.34 | 19.35 | 8,437 | +0.02(+0.12%) |
May 14, 2019 | 19.36 | 19.36 | 19.33 | 19.33 | 139,721 | -0.01(-0.04%) |
May 13, 2019 | 19.34 | 19.36 | 19.34 | 19.34 | 6,340 | -0.01(-0.03%) |
May 10, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 627 | +0.01(+0.08%) |
May 09, 2019 | 19.33 | 19.35 | 19.33 | 19.33 | 10,658 | -0.02(-0.08%) |
May 08, 2019 | 19.33 | 19.38 | 19.33 | 19.34 | 2,559 | -0.01(-0.07%) |
May 07, 2019 | 19.38 | 19.38 | 19.35 | 19.36 | 18,060 | -0.01(-0.04%) |
May 06, 2019 | 19.36 | 19.38 | 19.35 | 19.37 | 24,808 | -0.00(-0.01%) |
May 03, 2019 | 19.38 | 19.38 | 19.35 | 19.37 | 42,281 | +0.02(+0.12%) |
May 02, 2019 | 19.35 | 19.36 | 19.34 | 19.34 | 1,622,791 | +0.01(+0.04%) |
May 01, 2019 | 19.34 | 19.36 | 19.33 | 19.34 | 16,189 | -0.02(-0.12%) |
Apr 30, 2019 | 19.37 | 19.38 | 19.34 | 19.36 | 123,892 | +0.01(+0.04%) |
Apr 29, 2019 | 19.36 | 19.39 | 19.31 | 19.35 | 120,512 | -0.01(-0.04%) |
Apr 26, 2019 | 19.34 | 19.39 | 19.34 | 19.36 | 91,087 | +0.01(+0.07%) |
Apr 25, 2019 | 19.34 | 19.36 | 19.34 | 19.35 | 50,730 | +0.00(+0.02%) |
Apr 24, 2019 | 19.33 | 19.35 | 19.33 | 19.34 | 20,206 | +0.02(+0.12%) |
Apr 23, 2019 | 19.31 | 19.35 | 19.30 | 19.32 | 22,716 | +0.04(+0.21%) |
Apr 22, 2019 | 19.30 | 19.35 | 19.28 | 19.28 | 22,926 | -0.02(-0.09%) |
Apr 18, 2019 | 19.29 | 19.32 | 19.29 | 19.30 | 13,600 | +0.00(+0.02%) |
Apr 17, 2019 | 19.30 | 19.31 | 19.28 | 19.30 | 6,048 | -0.01(-0.03%) |
Apr 16, 2019 | 19.33 | 19.33 | 19.28 | 19.30 | 7,226 | +0.02(+0.10%) |
Apr 15, 2019 | 19.25 | 19.30 | 19.25 | 19.28 | 11,988 | +0.03(+0.14%) |
Apr 12, 2019 | 19.32 | 19.32 | 19.25 | 19.25 | 14,985 | -0.06(-0.31%) |
Apr 11, 2019 | 19.26 | 19.32 | 19.25 | 19.31 | 22,073 | +0.06(+0.29%) |
Apr 10, 2019 | 19.23 | 19.30 | 19.23 | 19.26 | 71,577 | -0.02(-0.12%) |
Apr 09, 2019 | 19.24 | 19.28 | 19.23 | 19.28 | 22,255 | +0.04(+0.22%) |
Apr 08, 2019 | 19.25 | 19.25 | 19.24 | 19.24 | 4,197 | +0.03(+0.15%) |
Apr 05, 2019 | 19.19 | 19.25 | 19.19 | 19.21 | 8,437 | +0.00(+0.00%) |
Apr 04, 2019 | 19.20 | 19.23 | 19.19 | 19.21 | 31,889 | +0.02(+0.10%) |
Apr 03, 2019 | 19.19 | 19.21 | 19.15 | 19.19 | 22,708 | +0.01(+0.06%) |
Apr 02, 2019 | 19.22 | 19.23 | 19.18 | 19.18 | 5,462 | +0.02(+0.08%) |