Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.97 | 20.97 | 20.90 | 20.94 | 3,161,603 | -0.04(-0.18%) |
May 30, 2019 | 20.99 | 21.01 | 20.95 | 20.98 | 975,180 | +0.08(+0.36%) |
May 29, 2019 | 20.92 | 20.96 | 20.89 | 20.90 | 767,769 | -0.05(-0.25%) |
May 28, 2019 | 21.00 | 21.00 | 20.92 | 20.95 | 598,039 | +0.06(+0.29%) |
May 24, 2019 | 20.97 | 20.97 | 20.89 | 20.89 | 786,979 | +0.02(+0.11%) |
May 23, 2019 | 20.92 | 21.04 | 20.86 | 20.87 | 962,533 | -0.05(-0.25%) |
May 22, 2019 | 20.98 | 21.00 | 20.92 | 20.92 | 531,692 | -0.01(-0.04%) |
May 21, 2019 | 20.98 | 20.98 | 20.91 | 20.93 | 474,469 | +0.05(+0.22%) |
May 20, 2019 | 20.89 | 20.92 | 20.84 | 20.89 | 594,094 | +0.05(+0.26%) |
May 17, 2019 | 20.87 | 20.88 | 20.82 | 20.83 | 478,294 | -0.04(-0.18%) |
May 16, 2019 | 20.87 | 20.97 | 20.85 | 20.87 | 630,506 | +0.03(+0.14%) |
May 15, 2019 | 20.83 | 20.87 | 20.76 | 20.84 | 1,500,894 | +0.07(+0.36%) |
May 14, 2019 | 20.76 | 20.81 | 20.74 | 20.76 | 1,304,190 | +0.06(+0.29%) |
May 13, 2019 | 20.81 | 20.82 | 20.70 | 20.70 | 1,057,811 | -0.18(-0.86%) |
May 10, 2019 | 20.94 | 20.94 | 20.82 | 20.88 | 2,879,775 | +0.02(+0.11%) |
May 09, 2019 | 20.86 | 20.90 | 20.78 | 20.86 | 1,259,273 | -0.06(-0.29%) |
May 08, 2019 | 20.89 | 20.97 | 20.88 | 20.92 | 626,700 | +0.01(+0.04%) |
May 07, 2019 | 21.01 | 21.01 | 20.90 | 20.91 | 1,507,062 | -0.11(-0.53%) |
May 06, 2019 | 20.94 | 21.04 | 20.94 | 21.03 | 720,721 | +0.01(+0.04%) |
May 03, 2019 | 20.95 | 21.03 | 20.95 | 21.02 | 1,375,096 | +0.06(+0.29%) |
May 02, 2019 | 20.99 | 21.02 | 20.91 | 20.96 | 1,174,517 | +0.00(+0.00%) |
May 01, 2019 | 20.98 | 21.11 | 20.93 | 20.96 | 3,975,989 | +0.01(+0.04%) |
Apr 30, 2019 | 20.97 | 20.97 | 20.93 | 20.95 | 1,227,880 | +0.03(+0.14%) |
Apr 29, 2019 | 20.90 | 20.95 | 20.88 | 20.92 | 809,557 | +0.04(+0.22%) |
Apr 26, 2019 | 20.95 | 20.97 | 20.86 | 20.88 | 1,079,231 | -0.03(-0.14%) |
Apr 25, 2019 | 20.79 | 20.94 | 20.75 | 20.91 | 1,897,267 | +0.04(+0.18%) |
Apr 24, 2019 | 20.92 | 20.94 | 20.86 | 20.87 | 1,503,873 | -0.02(-0.11%) |
Apr 23, 2019 | 20.90 | 20.95 | 20.89 | 20.89 | 1,600,376 | +0.02(+0.07%) |
Apr 22, 2019 | 20.91 | 20.91 | 20.82 | 20.88 | 1,060,090 | -0.01(-0.07%) |
Apr 18, 2019 | 20.94 | 20.94 | 20.88 | 20.89 | 962,894 | +0.00(+0.00%) |
Apr 17, 2019 | 20.94 | 20.94 | 20.86 | 20.89 | 973,674 | +0.02(+0.11%) |
Apr 16, 2019 | 20.91 | 20.91 | 20.85 | 20.87 | 1,013,574 | -0.04(-0.18%) |
Apr 15, 2019 | 20.88 | 20.91 | 20.84 | 20.91 | 1,052,625 | +0.08(+0.39%) |
Apr 12, 2019 | 20.83 | 20.89 | 20.82 | 20.82 | 1,052,964 | -0.01(-0.07%) |
Apr 11, 2019 | 20.84 | 20.94 | 20.83 | 20.84 | 1,599,922 | -0.07(-0.36%) |
Apr 10, 2019 | 20.94 | 20.95 | 20.90 | 20.91 | 1,404,138 | -0.02(-0.11%) |
Apr 09, 2019 | 20.97 | 20.99 | 20.91 | 20.94 | 14,444,791 | +0.01(+0.07%) |
Apr 08, 2019 | 21.03 | 21.04 | 20.89 | 20.92 | 8,881,196 | -0.14(-0.67%) |
Apr 05, 2019 | 21.00 | 21.06 | 20.96 | 21.06 | 1,972,699 | +0.12(+0.57%) |
Apr 04, 2019 | 20.96 | 20.99 | 20.93 | 20.94 | 1,592,729 | +0.03(+0.14%) |
Apr 03, 2019 | 20.96 | 20.99 | 20.91 | 20.91 | 2,939,482 | -0.07(-0.36%) |
Apr 02, 2019 | 20.99 | 20.99 | 20.91 | 20.99 | 2,587,318 | +0.02(+0.11%) |
Apr 01, 2019 | 20.95 | 20.98 | 20.92 | 20.96 | 4,800,944 | +0.07(+0.36%) |
Mar 29, 2019 | 20.90 | 20.91 | 20.86 | 20.89 | 2,073,090 | +0.06(+0.29%) |
Mar 28, 2019 | 20.74 | 20.84 | 20.73 | 20.83 | 1,795,250 | +0.00(+0.00%) |
Mar 27, 2019 | 20.85 | 20.90 | 20.76 | 20.83 | 1,960,976 | -0.08(-0.39%) |
Mar 26, 2019 | 20.84 | 20.92 | 20.80 | 20.91 | 1,702,742 | +0.07(+0.36%) |
Mar 25, 2019 | 20.73 | 20.87 | 20.72 | 20.84 | 2,610,972 | +0.08(+0.40%) |
Mar 22, 2019 | 20.83 | 20.85 | 20.74 | 20.76 | 1,560,145 | -0.15(-0.71%) |
Mar 21, 2019 | 20.88 | 20.95 | 20.87 | 20.91 | 1,586,464 | +0.06(+0.29%) |
Mar 20, 2019 | 20.73 | 20.91 | 20.67 | 20.85 | 13,658,728 | +0.13(+0.61%) |
Mar 19, 2019 | 20.68 | 20.74 | 20.68 | 20.72 | 1,514,598 | +0.01(+0.04%) |
Mar 18, 2019 | 20.70 | 20.72 | 20.67 | 20.71 | 1,298,104 | +0.09(+0.42%) |
Mar 15, 2019 | 20.65 | 20.66 | 20.60 | 20.62 | 1,309,877 | +0.08(+0.40%) |
Mar 14, 2019 | 20.60 | 20.60 | 20.54 | 20.54 | 1,263,435 | -0.01(-0.07%) |
Mar 13, 2019 | 20.60 | 20.60 | 20.54 | 20.56 | 1,161,186 | -0.02(-0.11%) |
Mar 12, 2019 | 20.49 | 20.60 | 20.49 | 20.58 | 1,920,250 | +0.10(+0.47%) |
Mar 11, 2019 | 20.44 | 20.54 | 20.44 | 20.48 | 2,887,861 | +0.07(+0.33%) |
Mar 08, 2019 | 20.31 | 20.45 | 20.31 | 20.42 | 1,810,032 | +0.04(+0.22%) |
Mar 07, 2019 | 20.40 | 20.48 | 20.37 | 20.37 | 2,601,588 | -0.06(-0.29%) |
Mar 06, 2019 | 20.42 | 20.48 | 20.39 | 20.43 | 2,689,798 | -0.03(-0.15%) |
Mar 05, 2019 | 20.42 | 20.46 | 20.40 | 20.46 | 2,073,152 | +0.00(+0.00%) |
Mar 04, 2019 | 20.48 | 20.49 | 20.42 | 20.46 | 1,607,108 | -0.02(-0.11%) |