Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.96 | 20.11 | 19.90 | 20.03 | 8,341 | -0.01(-0.05%) |
May 30, 2019 | 20.22 | 20.22 | 19.99 | 20.04 | 8,956 | -0.05(-0.25%) |
May 29, 2019 | 20.34 | 20.34 | 20.03 | 20.09 | 3,455 | -0.29(-1.42%) |
May 28, 2019 | 20.68 | 20.68 | 20.38 | 20.38 | 3,207 | -0.19(-0.91%) |
May 24, 2019 | 20.57 | 20.63 | 20.48 | 20.57 | 65,507 | +0.12(+0.57%) |
May 23, 2019 | 20.50 | 20.50 | 20.38 | 20.45 | 4,403 | -0.08(-0.37%) |
May 22, 2019 | 20.51 | 20.56 | 20.50 | 20.53 | 3,740 | -0.05(-0.26%) |
May 21, 2019 | 20.51 | 20.58 | 20.51 | 20.58 | 5,928 | +0.21(+1.02%) |
May 20, 2019 | 20.59 | 20.59 | 20.37 | 20.37 | 3,060 | -0.31(-1.49%) |
May 17, 2019 | 20.70 | 20.73 | 20.58 | 20.68 | 9,323 | -0.10(-0.48%) |
May 16, 2019 | 20.70 | 20.84 | 20.70 | 20.78 | 5,259 | +0.08(+0.37%) |
May 15, 2019 | 20.62 | 20.74 | 20.62 | 20.70 | 3,201 | +0.08(+0.38%) |
May 14, 2019 | 20.59 | 20.62 | 20.49 | 20.62 | 6,850 | +0.14(+0.68%) |
May 13, 2019 | 20.46 | 20.51 | 20.44 | 20.49 | 5,879 | -0.10(-0.49%) |
May 10, 2019 | 20.38 | 20.59 | 20.38 | 20.59 | 5,029 | +0.14(+0.67%) |
May 09, 2019 | 20.35 | 20.45 | 20.25 | 20.45 | 17,429 | -0.01(-0.06%) |
May 08, 2019 | 20.58 | 20.58 | 20.46 | 20.46 | 1,489 | -0.02(-0.11%) |
May 07, 2019 | 20.69 | 20.69 | 20.49 | 20.49 | 12,191 | -0.38(-1.82%) |
May 06, 2019 | 20.66 | 20.88 | 20.66 | 20.87 | 3,363 | +0.04(+0.20%) |
May 03, 2019 | 20.66 | 20.83 | 20.66 | 20.83 | 22,449 | +0.32(+1.58%) |
May 02, 2019 | 20.35 | 20.67 | 20.35 | 20.50 | 4,504 | -0.00(-0.02%) |
May 01, 2019 | 20.59 | 20.67 | 20.51 | 20.51 | 4,653 | +0.04(+0.18%) |
Apr 30, 2019 | 20.38 | 20.52 | 20.13 | 20.47 | 8,075 | +0.07(+0.36%) |
Apr 29, 2019 | 20.45 | 20.57 | 20.40 | 20.40 | 8,570 | -0.12(-0.60%) |
Apr 26, 2019 | 20.43 | 20.56 | 20.43 | 20.52 | 41,709 | +0.15(+0.71%) |
Apr 25, 2019 | 20.27 | 20.40 | 20.27 | 20.37 | 2,117 | -0.05(-0.23%) |
Apr 24, 2019 | 20.31 | 20.47 | 20.31 | 20.42 | 12,528 | +0.13(+0.63%) |
Apr 23, 2019 | 20.16 | 20.30 | 20.16 | 20.29 | 2,425 | +0.31(+1.56%) |
Apr 22, 2019 | 20.23 | 20.23 | 19.84 | 19.98 | 6,381 | -0.25(-1.25%) |
Apr 18, 2019 | 20.06 | 20.30 | 20.06 | 20.23 | 5,152 | +0.12(+0.57%) |
Apr 17, 2019 | 20.27 | 20.27 | 20.04 | 20.12 | 5,160 | -0.10(-0.51%) |
Apr 16, 2019 | 20.53 | 20.53 | 20.21 | 20.22 | 10,597 | -0.34(-1.65%) |
Apr 15, 2019 | 20.66 | 20.70 | 20.53 | 20.56 | 3,526 | -0.11(-0.53%) |
Apr 12, 2019 | 20.58 | 20.67 | 20.53 | 20.67 | 3,189 | +0.02(+0.10%) |
Apr 11, 2019 | 20.68 | 20.68 | 20.60 | 20.65 | 4,066 | -0.03(-0.16%) |
Apr 10, 2019 | 20.46 | 20.72 | 20.46 | 20.68 | 24,747 | +0.24(+1.20%) |
Apr 09, 2019 | 20.65 | 20.65 | 20.44 | 20.44 | 19,075 | -0.16(-0.79%) |
Apr 08, 2019 | 20.71 | 20.71 | 20.53 | 20.60 | 6,899 | -0.12(-0.58%) |
Apr 05, 2019 | 20.57 | 20.72 | 20.57 | 20.72 | 13,739 | +0.17(+0.83%) |
Apr 04, 2019 | 20.49 | 20.57 | 20.48 | 20.55 | 11,458 | +0.03(+0.16%) |
Apr 03, 2019 | 20.55 | 20.63 | 20.51 | 20.52 | 9,079 | -0.05(-0.24%) |
Apr 02, 2019 | 20.38 | 20.57 | 20.36 | 20.57 | 57,423 | +0.05(+0.24%) |
Apr 01, 2019 | 20.52 | 20.52 | 20.31 | 20.52 | 11,283 | +0.08(+0.39%) |
Mar 29, 2019 | 20.58 | 20.58 | 20.44 | 20.44 | 22,694 | -0.12(-0.59%) |
Mar 28, 2019 | 20.35 | 20.56 | 20.29 | 20.56 | 5,311 | +0.24(+1.17%) |
Mar 27, 2019 | 20.31 | 20.38 | 20.19 | 20.32 | 21,664 | +0.06(+0.32%) |
Mar 26, 2019 | 20.19 | 20.26 | 20.16 | 20.26 | 2,550 | +0.22(+1.09%) |
Mar 25, 2019 | 20.08 | 20.08 | 20.04 | 20.04 | 4,703 | +0.04(+0.18%) |
Mar 22, 2019 | 20.24 | 20.24 | 20.00 | 20.00 | 3,724 | -0.26(-1.30%) |
Mar 21, 2019 | 19.96 | 20.30 | 19.96 | 20.26 | 72,107 | +0.30(+1.48%) |
Mar 20, 2019 | 19.88 | 20.14 | 19.81 | 19.97 | 8,559 | +0.07(+0.36%) |
Mar 19, 2019 | 19.90 | 20.01 | 19.88 | 19.90 | 11,205 | -0.10(-0.48%) |
Mar 18, 2019 | 19.98 | 20.10 | 19.94 | 19.99 | 6,045 | +0.01(+0.05%) |
Mar 15, 2019 | 20.23 | 20.23 | 19.98 | 19.98 | 4,344 | -0.10(-0.49%) |
Mar 14, 2019 | 20.08 | 20.10 | 20.04 | 20.08 | 5,199 | +0.02(+0.12%) |
Mar 13, 2019 | 19.97 | 20.14 | 19.97 | 20.06 | 2,862 | +0.10(+0.50%) |
Mar 12, 2019 | 19.91 | 20.02 | 19.91 | 19.96 | 9,059 | +0.04(+0.19%) |
Mar 11, 2019 | 19.75 | 19.92 | 19.68 | 19.92 | 2,520 | +0.27(+1.37%) |
Mar 08, 2019 | 19.59 | 19.67 | 19.59 | 19.65 | 2,482 | +0.00(+0.02%) |
Mar 07, 2019 | 19.74 | 19.80 | 19.63 | 19.65 | 14,993 | -0.07(-0.37%) |
Mar 06, 2019 | 19.98 | 19.98 | 19.72 | 19.72 | 10,023 | -0.20(-0.98%) |
Mar 05, 2019 | 19.88 | 19.95 | 19.88 | 19.91 | 9,959 | +0.06(+0.29%) |
Mar 04, 2019 | 19.84 | 19.86 | 19.74 | 19.86 | 4,762 | +0.09(+0.45%) |