Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.14 | 20.17 | 20.08 | 20.08 | 2,724,766 | -0.08(-0.41%) |
May 30, 2019 | 20.18 | 20.21 | 20.17 | 20.17 | 2,613,176 | +0.02(+0.07%) |
May 29, 2019 | 20.19 | 20.19 | 20.14 | 20.15 | 8,421,695 | -0.06(-0.30%) |
May 28, 2019 | 20.24 | 20.25 | 20.20 | 20.21 | 7,269,074 | -0.01(-0.04%) |
May 24, 2019 | 20.25 | 20.25 | 20.19 | 20.22 | 2,666,590 | +0.00(+0.00%) |
May 23, 2019 | 20.26 | 20.26 | 20.20 | 20.22 | 1,194,950 | -0.07(-0.37%) |
May 22, 2019 | 20.29 | 20.29 | 20.26 | 20.29 | 1,066,534 | +0.00(+0.00%) |
May 21, 2019 | 20.29 | 20.30 | 20.28 | 20.29 | 792,961 | +0.04(+0.18%) |
May 20, 2019 | 20.27 | 20.29 | 20.24 | 20.26 | 1,711,261 | +0.00(+0.00%) |
May 17, 2019 | 20.24 | 20.29 | 20.24 | 20.26 | 2,714,201 | +0.00(+0.00%) |
May 16, 2019 | 20.23 | 20.29 | 20.23 | 20.26 | 2,322,333 | +0.04(+0.22%) |
May 15, 2019 | 20.20 | 20.22 | 20.17 | 20.21 | 2,015,809 | +0.01(+0.04%) |
May 14, 2019 | 20.21 | 20.23 | 20.19 | 20.20 | 4,205,771 | +0.04(+0.19%) |
May 13, 2019 | 20.21 | 20.23 | 20.17 | 20.17 | 3,351,525 | -0.10(-0.52%) |
May 10, 2019 | 20.23 | 20.31 | 20.21 | 20.27 | 3,170,246 | +0.03(+0.15%) |
May 09, 2019 | 20.23 | 20.26 | 20.19 | 20.24 | 3,594,932 | -0.04(-0.18%) |
May 08, 2019 | 20.27 | 20.30 | 20.26 | 20.28 | 5,302,957 | +0.01(+0.04%) |
May 07, 2019 | 20.32 | 20.33 | 20.25 | 20.27 | 4,778,797 | -0.07(-0.37%) |
May 06, 2019 | 20.28 | 20.36 | 20.28 | 20.35 | 9,114,848 | +0.00(+0.00%) |
May 03, 2019 | 20.34 | 20.35 | 20.32 | 20.35 | 2,597,448 | +0.03(+0.15%) |
May 02, 2019 | 20.33 | 20.33 | 20.28 | 20.32 | 4,246,615 | -0.01(-0.04%) |
May 01, 2019 | 20.36 | 20.38 | 20.31 | 20.32 | 2,930,993 | -0.04(-0.18%) |
Apr 30, 2019 | 20.35 | 20.37 | 20.34 | 20.36 | 1,272,154 | +0.01(+0.07%) |
Apr 29, 2019 | 20.37 | 20.37 | 20.35 | 20.35 | 1,834,713 | -0.01(-0.07%) |
Apr 26, 2019 | 20.35 | 20.36 | 20.34 | 20.36 | 1,542,781 | +0.03(+0.15%) |
Apr 25, 2019 | 20.34 | 20.34 | 20.30 | 20.33 | 4,171,023 | -0.01(-0.04%) |
Apr 24, 2019 | 20.35 | 20.35 | 20.32 | 20.34 | 2,020,862 | +0.01(+0.04%) |
Apr 23, 2019 | 20.31 | 20.35 | 20.29 | 20.33 | 2,161,047 | +0.03(+0.15%) |
Apr 22, 2019 | 20.31 | 20.32 | 20.29 | 20.30 | 2,050,540 | +0.00(+0.00%) |
Apr 18, 2019 | 20.32 | 20.32 | 20.28 | 20.30 | 2,306,176 | +0.00(+0.00%) |
Apr 17, 2019 | 20.34 | 20.34 | 20.29 | 20.30 | 1,410,791 | -0.01(-0.07%) |
Apr 16, 2019 | 20.34 | 20.35 | 20.32 | 20.32 | 3,404,209 | -0.01(-0.07%) |
Apr 15, 2019 | 20.34 | 20.35 | 20.32 | 20.33 | 3,965,956 | -0.01(-0.04%) |
Apr 12, 2019 | 20.34 | 20.34 | 20.31 | 20.34 | 3,722,375 | +0.03(+0.15%) |
Apr 11, 2019 | 20.32 | 20.32 | 20.29 | 20.31 | 1,769,898 | +0.01(+0.07%) |
Apr 10, 2019 | 20.26 | 20.29 | 20.26 | 20.29 | 2,307,998 | +0.05(+0.26%) |
Apr 09, 2019 | 20.23 | 20.26 | 20.23 | 20.24 | 1,920,586 | +0.01(+0.04%) |
Apr 08, 2019 | 20.24 | 20.26 | 20.23 | 20.23 | 1,403,161 | +0.00(+0.00%) |
Apr 05, 2019 | 20.24 | 20.26 | 20.23 | 20.23 | 1,481,371 | +0.03(+0.15%) |
Apr 04, 2019 | 20.20 | 20.21 | 20.20 | 20.20 | 2,319,830 | +0.01(+0.07%) |
Apr 03, 2019 | 20.23 | 20.23 | 20.19 | 20.19 | 5,191,206 | -0.01(-0.04%) |
Apr 02, 2019 | 20.20 | 20.21 | 20.18 | 20.20 | 2,444,527 | +0.00(+0.00%) |
Apr 01, 2019 | 20.22 | 20.23 | 20.20 | 20.20 | 4,001,544 | +0.01(+0.07%) |
Mar 29, 2019 | 20.18 | 20.20 | 20.17 | 20.18 | 5,552,995 | +0.04(+0.22%) |
Mar 28, 2019 | 20.14 | 20.16 | 20.13 | 20.14 | 2,395,313 | +0.01(+0.07%) |
Mar 27, 2019 | 20.12 | 20.15 | 20.09 | 20.12 | 3,161,499 | +0.03(+0.15%) |
Mar 26, 2019 | 20.09 | 20.13 | 20.09 | 20.09 | 2,331,666 | +0.02(+0.11%) |
Mar 25, 2019 | 20.07 | 20.10 | 20.05 | 20.07 | 1,731,925 | -0.01(-0.04%) |
Mar 22, 2019 | 20.12 | 20.13 | 20.07 | 20.08 | 2,887,071 | -0.06(-0.29%) |
Mar 21, 2019 | 20.12 | 20.16 | 20.12 | 20.14 | 1,418,472 | -0.01(-0.04%) |
Mar 20, 2019 | 20.08 | 20.17 | 20.06 | 20.15 | 3,573,852 | +0.07(+0.33%) |
Mar 19, 2019 | 20.10 | 20.12 | 20.08 | 20.08 | 1,970,368 | +0.00(+0.00%) |
Mar 18, 2019 | 20.09 | 20.11 | 20.07 | 20.08 | 2,469,567 | +0.00(+0.00%) |
Mar 15, 2019 | 20.09 | 20.11 | 20.08 | 20.08 | 1,783,357 | +0.01(+0.04%) |
Mar 14, 2019 | 20.07 | 20.09 | 20.07 | 20.07 | 2,821,507 | +0.00(+0.00%) |
Mar 13, 2019 | 20.05 | 20.08 | 20.04 | 20.07 | 2,670,081 | +0.04(+0.22%) |
Mar 12, 2019 | 20.00 | 20.04 | 20.00 | 20.03 | 1,429,355 | +0.03(+0.15%) |
Mar 11, 2019 | 19.97 | 20.01 | 19.95 | 20.00 | 3,441,996 | +0.04(+0.19%) |
Mar 08, 2019 | 19.96 | 19.96 | 19.92 | 19.96 | 6,024,047 | -0.02(-0.11%) |
Mar 07, 2019 | 20.03 | 20.03 | 19.96 | 19.98 | 4,692,738 | -0.02(-0.11%) |
Mar 06, 2019 | 20.03 | 20.03 | 19.99 | 20.01 | 1,034,180 | -0.04(-0.18%) |
Mar 05, 2019 | 20.04 | 20.05 | 20.00 | 20.04 | 4,785,895 | +0.01(+0.04%) |
Mar 04, 2019 | 20.07 | 20.09 | 20.01 | 20.04 | 2,305,374 | -0.03(-0.15%) |