Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.30 | 20.48 | 20.03 | 20.17 | 6,379 | +0.10(+0.51%) |
Jun 27, 2019 | 20.10 | 20.17 | 19.97 | 20.07 | 6,213 | -0.28(-1.38%) |
Jun 26, 2019 | 19.95 | 20.42 | 19.80 | 20.35 | 42,936 | +0.46(+2.30%) |
Jun 25, 2019 | 19.96 | 19.96 | 19.89 | 19.89 | 2,148 | +0.06(+0.30%) |
Jun 24, 2019 | 20.51 | 20.59 | 19.82 | 19.83 | 21,198 | -0.68(-3.33%) |
Jun 21, 2019 | 20.37 | 20.51 | 20.11 | 20.51 | 6,926 | -0.04(-0.21%) |
Jun 20, 2019 | 20.53 | 20.63 | 20.24 | 20.55 | 19,010 | +0.28(+1.38%) |
Jun 19, 2019 | 20.17 | 20.43 | 20.09 | 20.27 | 14,690 | +0.17(+0.87%) |
Jun 18, 2019 | 19.98 | 20.31 | 19.98 | 20.10 | 10,471 | -0.04(-0.18%) |
Jun 17, 2019 | 20.36 | 20.36 | 20.02 | 20.14 | 3,920 | -0.01(-0.06%) |
Jun 14, 2019 | 20.31 | 20.51 | 20.15 | 20.15 | 3,308 | -0.01(-0.04%) |
Jun 13, 2019 | 20.42 | 20.55 | 20.16 | 20.16 | 6,875 | -0.38(-1.87%) |
Jun 12, 2019 | 20.40 | 20.54 | 20.40 | 20.54 | 738 | +0.27(+1.31%) |
Jun 11, 2019 | 20.31 | 20.50 | 20.19 | 20.27 | 9,051 | -0.03(-0.14%) |
Jun 10, 2019 | 20.26 | 20.31 | 20.22 | 20.30 | 20,915 | +0.18(+0.91%) |
Jun 07, 2019 | 20.26 | 20.56 | 20.08 | 20.12 | 8,890 | -0.33(-1.60%) |
Jun 06, 2019 | 20.02 | 20.45 | 19.93 | 20.45 | 42,206 | +0.10(+0.47%) |
Jun 05, 2019 | 20.24 | 20.35 | 19.87 | 20.35 | 4,072 | +0.28(+1.42%) |
Jun 04, 2019 | 20.03 | 20.34 | 19.88 | 20.07 | 37,359 | -0.06(-0.30%) |
Jun 03, 2019 | 20.09 | 20.34 | 19.88 | 20.13 | 5,446 | +0.16(+0.80%) |
May 31, 2019 | 20.12 | 20.19 | 19.83 | 19.97 | 16,024 | +0.14(+0.69%) |
May 30, 2019 | 19.90 | 20.24 | 19.83 | 19.83 | 2,131 | +0.14(+0.74%) |
May 29, 2019 | 19.68 | 19.68 | 19.68 | 19.68 | 361 | +0.20(+1.04%) |
May 28, 2019 | 19.29 | 19.70 | 19.29 | 19.48 | 18,495 | +0.03(+0.18%) |
May 24, 2019 | 19.40 | 19.53 | 19.16 | 19.45 | 3,411 | +0.34(+1.77%) |
May 23, 2019 | 19.40 | 19.40 | 19.11 | 19.11 | 15,110 | -0.43(-2.21%) |
May 22, 2019 | 19.68 | 19.85 | 19.27 | 19.54 | 3,670 | +0.16(+0.85%) |
May 21, 2019 | 19.41 | 19.41 | 19.37 | 19.37 | 390 | +0.01(+0.05%) |
May 20, 2019 | 19.27 | 19.36 | 19.15 | 19.36 | 9,814 | +0.09(+0.49%) |
May 17, 2019 | 19.44 | 19.44 | 19.27 | 19.27 | 12,406 | -0.14(-0.74%) |
May 16, 2019 | 19.47 | 19.55 | 19.40 | 19.41 | 3,597 | -0.03(-0.17%) |
May 15, 2019 | 19.26 | 19.49 | 19.26 | 19.45 | 8,813 | +0.01(+0.07%) |
May 14, 2019 | 19.29 | 19.43 | 19.26 | 19.43 | 1,174 | +0.36(+1.87%) |
May 13, 2019 | 19.36 | 19.49 | 19.04 | 19.08 | 21,172 | -0.84(-4.22%) |
May 10, 2019 | 19.77 | 20.24 | 19.46 | 19.92 | 7,960 | -0.04(-0.18%) |
May 09, 2019 | 20.07 | 20.07 | 19.95 | 19.95 | 2,150 | -0.37(-1.84%) |
May 08, 2019 | 20.03 | 20.33 | 20.03 | 20.33 | 861 | +0.25(+1.26%) |
May 07, 2019 | 20.42 | 20.54 | 20.07 | 20.07 | 3,933 | -0.24(-1.18%) |
May 06, 2019 | 20.50 | 20.56 | 20.29 | 20.31 | 10,814 | -0.73(-3.45%) |
May 03, 2019 | 20.87 | 21.04 | 20.87 | 21.04 | 930 | +0.26(+1.26%) |
May 02, 2019 | 20.37 | 20.78 | 20.37 | 20.78 | 3,659 | +0.08(+0.37%) |
May 01, 2019 | 20.89 | 20.89 | 20.41 | 20.70 | 90,740 | -0.37(-1.74%) |
Apr 30, 2019 | 20.48 | 21.07 | 20.48 | 21.07 | 31,503 | +0.42(+2.03%) |
Apr 29, 2019 | 20.89 | 20.99 | 20.65 | 20.65 | 7,718 | -0.11(-0.53%) |
Apr 26, 2019 | 20.93 | 21.12 | 20.76 | 20.76 | 5,789 | -0.04(-0.17%) |
Apr 25, 2019 | 20.69 | 20.81 | 20.64 | 20.79 | 5,141 | +0.07(+0.33%) |
Apr 24, 2019 | 20.92 | 20.94 | 20.55 | 20.72 | 4,700 | -0.12(-0.57%) |
Apr 23, 2019 | 20.84 | 20.95 | 20.55 | 20.84 | 2,707 | -0.00(-0.01%) |
Apr 22, 2019 | 20.47 | 20.99 | 20.47 | 20.85 | 13,139 | +0.39(+1.90%) |
Apr 18, 2019 | 20.45 | 20.52 | 20.32 | 20.46 | 6,306 | +0.24(+1.17%) |
Apr 17, 2019 | 20.23 | 20.31 | 20.03 | 20.22 | 2,813 | -0.07(-0.34%) |
Apr 16, 2019 | 20.27 | 20.31 | 20.26 | 20.29 | 5,801 | +0.06(+0.32%) |
Apr 15, 2019 | 20.09 | 20.23 | 20.09 | 20.23 | 2,204 | +0.04(+0.19%) |
Apr 12, 2019 | 20.12 | 20.19 | 20.12 | 20.19 | 4,135 | +0.10(+0.48%) |
Apr 11, 2019 | 20.19 | 20.19 | 20.07 | 20.09 | 3,982 | -0.09(-0.43%) |
Apr 10, 2019 | 20.18 | 20.19 | 20.12 | 20.18 | 9,125 | +0.04(+0.22%) |
Apr 09, 2019 | 20.17 | 20.18 | 20.07 | 20.13 | 14,395 | -0.03(-0.17%) |
Apr 08, 2019 | 20.18 | 20.18 | 20.03 | 20.17 | 4,826 | +0.10(+0.48%) |
Apr 05, 2019 | 20.16 | 20.16 | 19.92 | 20.07 | 2,067 | +0.04(+0.19%) |
Apr 04, 2019 | 19.98 | 20.13 | 19.98 | 20.03 | 1,464 | +0.18(+0.89%) |
Apr 03, 2019 | 20.12 | 20.12 | 19.79 | 19.86 | 5,691 | -0.10(-0.52%) |
Apr 02, 2019 | 19.91 | 20.13 | 19.84 | 19.96 | 8,086 | +0.18(+0.91%) |