Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.75 | 20.76 | 20.73 | 20.75 | 10,247 | +0.02(+0.10%) |
May 30, 2019 | 20.73 | 20.73 | 20.68 | 20.73 | 10,855 | +0.00(+0.00%) |
May 29, 2019 | 20.77 | 20.78 | 20.71 | 20.73 | 10,896 | +0.01(+0.05%) |
May 28, 2019 | 20.72 | 20.72 | 20.69 | 20.72 | 3,675 | +0.01(+0.05%) |
May 27, 2019 | 20.67 | 20.71 | 20.67 | 20.71 | 5,913 | +0.04(+0.19%) |
May 24, 2019 | 20.73 | 20.73 | 20.64 | 20.67 | 4,938 | -0.04(-0.19%) |
May 23, 2019 | 20.63 | 20.73 | 20.63 | 20.71 | 6,098 | +0.09(+0.44%) |
May 22, 2019 | 20.56 | 20.65 | 20.56 | 20.62 | 8,809 | +0.00(+0.00%) |
May 21, 2019 | 20.64 | 20.64 | 20.61 | 20.62 | 12,347 | -0.06(-0.29%) |
May 17, 2019 | 20.68 | 20.68 | 20.68 | 0 | -0.01(-0.05%) | |
May 16, 2019 | 20.65 | 20.69 | 20.65 | 20.69 | 4,300 | +0.04(+0.19%) |
May 15, 2019 | 20.66 | 20.68 | 20.65 | 20.65 | 5,688 | -0.01(-0.05%) |
May 14, 2019 | 20.63 | 20.66 | 20.60 | 20.66 | 6,334 | +0.01(+0.05%) |
May 13, 2019 | 20.60 | 20.67 | 20.60 | 20.65 | 6,429 | +0.03(+0.15%) |
May 10, 2019 | 20.67 | 20.67 | 20.62 | 20.62 | 3,788 | -0.08(-0.39%) |
May 09, 2019 | 20.63 | 20.71 | 20.63 | 20.70 | 5,766 | +0.07(+0.34%) |
May 08, 2019 | 20.65 | 20.66 | 20.63 | 20.63 | 5,842 | -0.03(-0.15%) |
May 07, 2019 | 20.68 | 20.68 | 20.65 | 20.66 | 4,100 | +0.02(+0.10%) |
May 06, 2019 | 20.63 | 20.64 | 20.59 | 20.64 | 14,600 | +0.04(+0.19%) |
May 03, 2019 | 20.61 | 20.61 | 20.55 | 20.60 | 5,551 | +0.00(+0.00%) |
May 02, 2019 | 20.64 | 20.64 | 20.60 | 20.60 | 4,824 | -0.07(-0.34%) |
May 01, 2019 | 20.65 | 20.68 | 20.64 | 20.67 | 3,759 | +0.01(+0.05%) |
Apr 30, 2019 | 20.59 | 20.66 | 20.59 | 20.66 | 1,914 | +0.04(+0.19%) |
Apr 29, 2019 | 20.64 | 20.65 | 20.59 | 20.62 | 9,072 | +0.01(+0.05%) |
Apr 26, 2019 | 20.65 | 20.65 | 20.60 | 20.61 | 2,991 | +0.03(+0.15%) |
Apr 25, 2019 | 20.59 | 20.60 | 20.56 | 20.58 | 3,215 | -0.01(-0.05%) |
Apr 24, 2019 | 20.57 | 20.65 | 20.57 | 20.59 | 4,147 | -0.01(-0.05%) |
Apr 23, 2019 | 20.60 | 20.63 | 20.60 | 20.60 | 2,910 | +0.00(+0.00%) |
Apr 22, 2019 | 20.58 | 20.60 | 20.57 | 20.60 | 4,609 | -0.02(-0.10%) |
Apr 18, 2019 | 20.62 | 20.62 | 20.62 | 0 | +0.06(+0.29%) | |
Apr 17, 2019 | 20.55 | 20.58 | 20.55 | 20.56 | 10,330 | +0.08(+0.39%) |
Apr 16, 2019 | 20.48 | 20.55 | 20.48 | 20.48 | 8,206 | -0.08(-0.39%) |
Apr 15, 2019 | 20.54 | 20.56 | 20.50 | 20.56 | 7,098 | +0.05(+0.24%) |
Apr 12, 2019 | 20.51 | 20.52 | 20.48 | 20.51 | 5,086 | -0.03(-0.15%) |
Apr 11, 2019 | 20.55 | 20.55 | 20.52 | 20.54 | 7,988 | -0.02(-0.10%) |
Apr 10, 2019 | 20.54 | 20.57 | 20.54 | 20.56 | 3,012 | +0.08(+0.39%) |
Apr 09, 2019 | 20.53 | 20.56 | 20.48 | 20.48 | 1,142 | -0.05(-0.24%) |
Apr 08, 2019 | 20.50 | 20.53 | 20.47 | 20.53 | 4,185 | +0.05(+0.24%) |
Apr 05, 2019 | 20.53 | 20.56 | 20.48 | 20.48 | 5,774 | +0.00(+0.00%) |
Apr 04, 2019 | 20.50 | 20.50 | 20.48 | 20.48 | 5,659 | -0.02(-0.10%) |
Apr 03, 2019 | 20.59 | 20.59 | 20.50 | 20.50 | 7,505 | -0.03(-0.15%) |
Apr 02, 2019 | 20.59 | 20.59 | 20.53 | 20.53 | 2,600 | +0.07(+0.34%) |
Apr 01, 2019 | 20.55 | 20.56 | 20.46 | 20.46 | 9,439 | -0.09(-0.44%) |
Mar 29, 2019 | 20.59 | 20.61 | 20.55 | 20.55 | 3,752 | -0.13(-0.63%) |
Mar 28, 2019 | 20.66 | 20.69 | 20.60 | 20.68 | 20,385 | -0.01(-0.05%) |
Mar 27, 2019 | 20.66 | 20.69 | 20.66 | 20.69 | 368 | +0.15(+0.73%) |
Mar 26, 2019 | 20.63 | 20.66 | 20.54 | 20.54 | 3,727 | -0.09(-0.44%) |
Mar 25, 2019 | 20.64 | 20.64 | 20.55 | 20.63 | 6,809 | -0.01(-0.05%) |
Mar 22, 2019 | 20.61 | 20.64 | 20.61 | 20.64 | 1,545 | +0.13(+0.63%) |
Mar 21, 2019 | 20.54 | 20.55 | 20.51 | 20.51 | 12,363 | +0.02(+0.10%) |
Mar 20, 2019 | 20.54 | 20.55 | 20.48 | 20.49 | 5,456 | +0.01(+0.05%) |
Mar 19, 2019 | 20.41 | 20.50 | 20.41 | 20.48 | 13,513 | +0.04(+0.20%) |
Mar 18, 2019 | 20.46 | 20.52 | 20.44 | 20.44 | 7,636 | -0.03(-0.15%) |
Mar 15, 2019 | 20.47 | 20.49 | 20.43 | 20.47 | 11,382 | +0.02(+0.10%) |
Mar 14, 2019 | 20.39 | 20.46 | 20.38 | 20.45 | 9,076 | +0.02(+0.10%) |
Mar 13, 2019 | 20.44 | 20.44 | 20.39 | 20.43 | 4,647 | +0.00(+0.00%) |
Mar 12, 2019 | 20.47 | 20.47 | 20.39 | 20.43 | 8,941 | -0.03(-0.15%) |
Mar 11, 2019 | 20.41 | 20.46 | 20.38 | 20.46 | 4,947 | +0.00(+0.00%) |
Mar 08, 2019 | 20.44 | 20.46 | 20.40 | 20.46 | 6,194 | -0.02(-0.10%) |
Mar 07, 2019 | 20.36 | 20.48 | 20.36 | 20.48 | 3,886 | +0.11(+0.54%) |
Mar 06, 2019 | 20.40 | 20.43 | 20.34 | 20.37 | 6,162 | -0.01(-0.05%) |
Mar 05, 2019 | 20.34 | 20.38 | 20.34 | 20.38 | 7,025 | +0.02(+0.10%) |
Mar 04, 2019 | 20.32 | 20.36 | 20.30 | 20.36 | 4,483 | +0.04(+0.20%) |