Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.78 | 19.78 | 19.76 | 19.77 | 15,825 | +0.02(+0.12%) |
Jun 27, 2019 | 19.74 | 19.76 | 19.74 | 19.74 | 15,277 | -0.04(-0.20%) |
Jun 26, 2019 | 19.78 | 19.80 | 19.78 | 19.78 | 2,157 | +0.02(+0.08%) |
Jun 25, 2019 | 19.77 | 19.78 | 19.76 | 19.77 | 3,988 | +0.02(+0.09%) |
Jun 24, 2019 | 19.75 | 19.78 | 19.75 | 19.75 | 4,915 | -0.03(-0.18%) |
Jun 21, 2019 | 19.82 | 19.82 | 19.77 | 19.78 | 3,585 | -0.00(-0.01%) |
Jun 20, 2019 | 19.77 | 19.80 | 19.76 | 19.78 | 3,932 | +0.07(+0.37%) |
Jun 19, 2019 | 19.74 | 19.80 | 19.70 | 19.71 | 9,082 | +0.07(+0.37%) |
Jun 18, 2019 | 19.65 | 19.67 | 19.64 | 19.64 | 8,584 | -0.02(-0.08%) |
Jun 17, 2019 | 19.65 | 19.68 | 19.65 | 19.65 | 15,028 | +0.00(+0.00%) |
Jun 14, 2019 | 19.64 | 19.67 | 19.64 | 19.65 | 2,854 | +0.01(+0.05%) |
Jun 13, 2019 | 19.63 | 19.66 | 19.63 | 19.65 | 10,443 | +0.02(+0.12%) |
Jun 12, 2019 | 19.63 | 19.65 | 19.61 | 19.62 | 11,449 | +0.01(+0.07%) |
Jun 11, 2019 | 19.64 | 19.65 | 19.61 | 19.61 | 11,222 | -0.03(-0.15%) |
Jun 10, 2019 | 19.65 | 19.65 | 19.62 | 19.64 | 7,986 | +0.05(+0.23%) |
Jun 07, 2019 | 19.59 | 19.61 | 19.57 | 19.59 | 58,198 | +0.02(+0.12%) |
Jun 06, 2019 | 19.56 | 19.59 | 19.56 | 19.57 | 9,469 | +0.00(+0.02%) |
Jun 05, 2019 | 19.53 | 19.57 | 19.53 | 19.56 | 4,684 | +0.03(+0.14%) |
Jun 04, 2019 | 19.57 | 19.58 | 19.53 | 19.53 | 59,467 | -0.02(-0.08%) |
Jun 03, 2019 | 19.53 | 19.57 | 19.52 | 19.55 | 3,866 | +0.04(+0.21%) |
May 31, 2019 | 19.51 | 19.52 | 19.49 | 19.51 | 21,715 | +0.01(+0.07%) |
May 30, 2019 | 19.50 | 19.50 | 19.49 | 19.49 | 7,029 | -0.01(-0.04%) |
May 29, 2019 | 19.51 | 19.51 | 19.49 | 19.50 | 1,717 | +0.01(+0.04%) |
May 28, 2019 | 19.49 | 19.53 | 19.49 | 19.49 | 40,162 | +0.02(+0.12%) |
May 24, 2019 | 19.52 | 19.52 | 19.47 | 19.47 | 6,452 | -0.01(-0.04%) |
May 23, 2019 | 19.47 | 19.48 | 19.46 | 19.48 | 1,631 | +0.02(+0.12%) |
May 22, 2019 | 19.45 | 19.47 | 19.45 | 19.45 | 12,996 | +0.00(+0.00%) |
May 21, 2019 | 19.45 | 19.47 | 19.45 | 19.45 | 15,506 | +0.01(+0.04%) |
May 20, 2019 | 19.51 | 19.51 | 19.45 | 19.45 | 8,791 | -0.02(-0.09%) |
May 17, 2019 | 19.48 | 19.48 | 19.45 | 19.46 | 4,995 | -0.00(-0.02%) |
May 16, 2019 | 19.46 | 19.48 | 19.46 | 19.47 | 14,224 | +0.03(+0.13%) |
May 15, 2019 | 19.45 | 19.45 | 19.43 | 19.44 | 8,398 | +0.02(+0.12%) |
May 14, 2019 | 19.45 | 19.45 | 19.42 | 19.42 | 139,075 | -0.01(-0.04%) |
May 13, 2019 | 19.43 | 19.45 | 19.43 | 19.43 | 6,311 | -0.01(-0.03%) |
May 10, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 624 | +0.01(+0.08%) |
May 09, 2019 | 19.42 | 19.44 | 19.42 | 19.42 | 10,608 | -0.02(-0.08%) |
May 08, 2019 | 19.42 | 19.47 | 19.42 | 19.43 | 2,547 | -0.01(-0.07%) |
May 07, 2019 | 19.47 | 19.47 | 19.44 | 19.45 | 17,977 | -0.01(-0.04%) |
May 06, 2019 | 19.45 | 19.47 | 19.44 | 19.46 | 24,693 | -0.00(-0.01%) |
May 03, 2019 | 19.47 | 19.47 | 19.44 | 19.46 | 42,086 | +0.02(+0.12%) |
May 02, 2019 | 19.44 | 19.45 | 19.43 | 19.43 | 1,615,286 | +0.01(+0.04%) |
May 01, 2019 | 19.43 | 19.45 | 19.42 | 19.43 | 16,115 | -0.02(-0.12%) |
Apr 30, 2019 | 19.46 | 19.47 | 19.43 | 19.45 | 123,319 | +0.01(+0.04%) |
Apr 29, 2019 | 19.45 | 19.48 | 19.40 | 19.44 | 119,955 | -0.01(-0.04%) |
Apr 26, 2019 | 19.43 | 19.48 | 19.43 | 19.45 | 90,666 | +0.01(+0.07%) |
Apr 25, 2019 | 19.43 | 19.45 | 19.43 | 19.44 | 50,495 | +0.00(+0.02%) |
Apr 24, 2019 | 19.42 | 19.44 | 19.42 | 19.43 | 20,112 | +0.02(+0.12%) |
Apr 23, 2019 | 19.40 | 19.44 | 19.39 | 19.41 | 22,611 | +0.04(+0.21%) |
Apr 22, 2019 | 19.39 | 19.44 | 19.37 | 19.37 | 22,820 | -0.02(-0.09%) |
Apr 18, 2019 | 19.38 | 19.41 | 19.38 | 19.39 | 13,537 | +0.00(+0.02%) |
Apr 17, 2019 | 19.39 | 19.40 | 19.37 | 19.38 | 6,020 | -0.01(-0.03%) |
Apr 16, 2019 | 19.42 | 19.42 | 19.37 | 19.39 | 7,193 | +0.02(+0.10%) |
Apr 15, 2019 | 19.34 | 19.39 | 19.34 | 19.37 | 11,932 | +0.03(+0.14%) |
Apr 12, 2019 | 19.41 | 19.41 | 19.34 | 19.34 | 14,916 | -0.06(-0.31%) |
Apr 11, 2019 | 19.35 | 19.41 | 19.34 | 19.40 | 21,971 | +0.06(+0.29%) |
Apr 10, 2019 | 19.32 | 19.39 | 19.32 | 19.35 | 71,246 | -0.02(-0.12%) |
Apr 09, 2019 | 19.33 | 19.37 | 19.32 | 19.37 | 22,152 | +0.04(+0.22%) |
Apr 08, 2019 | 19.34 | 19.34 | 19.33 | 19.33 | 4,177 | +0.03(+0.15%) |
Apr 05, 2019 | 19.27 | 19.34 | 19.27 | 19.30 | 8,398 | +0.00(+0.00%) |
Apr 04, 2019 | 19.29 | 19.32 | 19.27 | 19.30 | 31,742 | +0.02(+0.10%) |
Apr 03, 2019 | 19.27 | 19.30 | 19.23 | 19.28 | 22,603 | +0.01(+0.06%) |
Apr 02, 2019 | 19.31 | 19.31 | 19.27 | 19.27 | 5,437 | +0.02(+0.08%) |