Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.37 | 21.38 | 21.37 | 21.37 | 2,416 | -0.02(-0.12%) |
Jun 27, 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 1,499 | +0.17(+0.80%) |
Jun 26, 2019 | 21.24 | 21.24 | 21.23 | 21.23 | 4,194 | +0.04(+0.18%) |
Jun 25, 2019 | 21.32 | 21.34 | 21.19 | 21.19 | 2,064 | -0.03(-0.12%) |
Jun 24, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 144 | +0.11(+0.52%) |
Jun 21, 2019 | 21.13 | 21.14 | 21.11 | 21.11 | 7,489 | -0.07(-0.35%) |
Jun 20, 2019 | 21.32 | 21.32 | 21.18 | 21.18 | 5,711 | +0.23(+1.08%) |
Jun 19, 2019 | 20.94 | 21.05 | 20.92 | 20.96 | 4,814 | +0.15(+0.74%) |
Jun 18, 2019 | 20.79 | 20.84 | 20.79 | 20.80 | 3,178 | +0.31(+1.54%) |
Jun 17, 2019 | 20.48 | 20.63 | 20.48 | 20.49 | 9,776 | -0.09(-0.44%) |
Jun 14, 2019 | 20.54 | 20.61 | 20.54 | 20.58 | 4,711 | -0.20(-0.96%) |
Jun 13, 2019 | 20.81 | 20.82 | 20.78 | 20.78 | 4,008 | +0.00(+0.00%) |
Jun 12, 2019 | 20.78 | 20.79 | 20.78 | 20.78 | 1,077 | -0.12(-0.59%) |
Jun 11, 2019 | 20.94 | 20.95 | 20.89 | 20.90 | 5,785 | +0.17(+0.82%) |
Jun 10, 2019 | 20.76 | 20.80 | 20.72 | 20.73 | 12,234 | -0.00(-0.02%) |
Jun 07, 2019 | 20.74 | 20.77 | 20.72 | 20.74 | 2,854 | +0.27(+1.34%) |
Jun 06, 2019 | 20.48 | 20.48 | 20.45 | 20.46 | 1,976 | +0.14(+0.67%) |
Jun 05, 2019 | 20.39 | 20.39 | 20.33 | 20.33 | 3,744 | -0.12(-0.59%) |
Jun 04, 2019 | 20.45 | 20.45 | 20.45 | 20.45 | 250 | +0.27(+1.32%) |
Jun 03, 2019 | 20.14 | 20.21 | 20.07 | 20.18 | 25,978 | -0.03(-0.16%) |
May 31, 2019 | 20.25 | 20.56 | 20.21 | 20.21 | 19,239 | +0.00(+0.00%) |
May 30, 2019 | 20.30 | 20.30 | 20.20 | 20.21 | 10,405 | -0.01(-0.04%) |
May 29, 2019 | 20.25 | 20.39 | 20.19 | 20.22 | 12,746 | -0.16(-0.80%) |
May 28, 2019 | 20.40 | 20.43 | 20.38 | 20.38 | 4,245 | -0.04(-0.21%) |
May 24, 2019 | 20.86 | 20.86 | 20.35 | 20.43 | 11,047 | +0.10(+0.50%) |
May 23, 2019 | 20.32 | 20.37 | 20.32 | 20.33 | 14,945 | -0.11(-0.53%) |
May 22, 2019 | 20.45 | 20.47 | 20.43 | 20.43 | 1,637 | -0.03(-0.14%) |
May 21, 2019 | 20.40 | 20.51 | 20.39 | 20.46 | 8,013 | +0.15(+0.72%) |
May 20, 2019 | 20.38 | 20.41 | 20.32 | 20.32 | 11,365 | +0.43(+2.18%) |
May 17, 2019 | 19.88 | 20.03 | 19.87 | 19.88 | 13,281 | -0.23(-1.16%) |
May 16, 2019 | 20.10 | 20.15 | 20.09 | 20.12 | 11,716 | +0.25(+1.28%) |
May 15, 2019 | 19.84 | 19.91 | 19.82 | 19.86 | 5,701 | +0.12(+0.63%) |
May 14, 2019 | 19.75 | 19.81 | 19.74 | 19.74 | 2,405 | +0.00(+0.01%) |
May 13, 2019 | 19.81 | 19.87 | 19.73 | 19.74 | 9,153 | -0.40(-2.01%) |
May 10, 2019 | 20.01 | 20.14 | 19.92 | 20.14 | 17,129 | +0.25(+1.23%) |
May 09, 2019 | 19.79 | 19.94 | 19.76 | 19.90 | 5,012 | +0.06(+0.29%) |
May 08, 2019 | 19.84 | 19.91 | 19.84 | 19.84 | 153 | -0.01(-0.05%) |
May 07, 2019 | 19.89 | 19.89 | 19.80 | 19.85 | 419 | -0.19(-0.94%) |
May 06, 2019 | 20.07 | 20.07 | 19.90 | 20.04 | 8,300 | -0.20(-0.98%) |
May 03, 2019 | 20.18 | 20.26 | 20.18 | 20.24 | 8,564 | +0.14(+0.68%) |
May 02, 2019 | 20.16 | 20.16 | 20.10 | 20.10 | 1,138 | -0.06(-0.28%) |
May 01, 2019 | 20.27 | 20.29 | 20.16 | 20.16 | 24,578 | -0.02(-0.08%) |
Apr 30, 2019 | 20.28 | 20.30 | 20.16 | 20.17 | 9,593 | -0.13(-0.63%) |
Apr 29, 2019 | 20.33 | 20.43 | 20.27 | 20.30 | 9,294 | -0.06(-0.30%) |
Apr 26, 2019 | 20.37 | 20.41 | 20.35 | 20.36 | 8,440 | +0.04(+0.18%) |
Apr 25, 2019 | 20.23 | 20.35 | 20.19 | 20.33 | 12,236 | +0.05(+0.24%) |
Apr 24, 2019 | 20.33 | 20.33 | 20.25 | 20.28 | 8,141 | -0.11(-0.55%) |
Apr 23, 2019 | 20.38 | 20.48 | 20.36 | 20.39 | 7,664 | +0.09(+0.44%) |
Apr 22, 2019 | 20.31 | 20.31 | 20.30 | 20.30 | 2,054 | -0.04(-0.20%) |
Apr 18, 2019 | 20.35 | 20.39 | 20.33 | 20.34 | 9,185 | +0.03(+0.17%) |
Apr 17, 2019 | 20.29 | 20.39 | 20.27 | 20.31 | 6,160 | -0.00(-0.01%) |
Apr 16, 2019 | 20.34 | 20.34 | 20.31 | 20.31 | 564 | +0.08(+0.42%) |
Apr 15, 2019 | 20.23 | 20.23 | 20.23 | 20.23 | 139 | -0.06(-0.30%) |
Apr 12, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 372 | +0.22(+1.08%) |
Apr 11, 2019 | 20.10 | 20.10 | 20.05 | 20.07 | 4,651 | -0.08(-0.40%) |
Apr 10, 2019 | 20.11 | 20.17 | 20.11 | 20.15 | 5,308 | +0.18(+0.91%) |
Apr 09, 2019 | 19.98 | 19.98 | 19.97 | 19.97 | 570 | -0.12(-0.62%) |
Apr 08, 2019 | 20.09 | 20.09 | 20.09 | 20.09 | 167 | +0.13(+0.63%) |
Apr 05, 2019 | 19.97 | 19.97 | 19.96 | 19.97 | 248 | -0.08(-0.38%) |
Apr 04, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 2,463 | -0.19(-0.96%) |
Apr 03, 2019 | 20.26 | 20.26 | 20.20 | 20.24 | 5,858 | +0.16(+0.81%) |
Apr 02, 2019 | 20.04 | 20.07 | 20.04 | 20.07 | 1,858 | -0.07(-0.33%) |