Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.63 | 20.64 | 20.56 | 20.60 | 92,908 | -0.07(-0.35%) |
May 30, 2019 | 20.66 | 20.67 | 20.59 | 20.67 | 72,702 | +0.04(+0.17%) |
May 29, 2019 | 20.67 | 20.68 | 20.59 | 20.63 | 72,666 | -0.07(-0.33%) |
May 28, 2019 | 20.71 | 20.72 | 20.64 | 20.70 | 79,807 | +0.02(+0.12%) |
May 24, 2019 | 20.72 | 20.72 | 20.64 | 20.68 | 104,552 | -0.02(-0.12%) |
May 23, 2019 | 20.68 | 20.71 | 20.61 | 20.70 | 76,085 | -0.06(-0.29%) |
May 22, 2019 | 20.76 | 20.77 | 20.69 | 20.76 | 36,450 | +0.02(+0.09%) |
May 21, 2019 | 20.74 | 20.76 | 20.69 | 20.74 | 35,201 | +0.02(+0.08%) |
May 20, 2019 | 20.68 | 20.76 | 20.68 | 20.72 | 92,264 | +0.12(+0.57%) |
May 17, 2019 | 20.61 | 20.65 | 20.56 | 20.61 | 71,523 | -0.04(-0.19%) |
May 16, 2019 | 20.61 | 20.67 | 20.59 | 20.65 | 129,773 | +0.08(+0.38%) |
May 15, 2019 | 20.58 | 20.61 | 20.50 | 20.57 | 51,290 | -0.00(-0.01%) |
May 14, 2019 | 20.58 | 20.61 | 20.57 | 20.57 | 76,479 | +0.01(+0.04%) |
May 13, 2019 | 20.61 | 20.61 | 20.54 | 20.56 | 30,730 | -0.04(-0.17%) |
May 10, 2019 | 20.63 | 20.66 | 20.54 | 20.60 | 67,605 | -0.02(-0.12%) |
May 09, 2019 | 20.54 | 20.62 | 20.54 | 20.62 | 42,063 | -0.01(-0.04%) |
May 08, 2019 | 20.61 | 20.66 | 20.60 | 20.63 | 109,925 | +0.01(+0.04%) |
May 07, 2019 | 20.67 | 20.67 | 20.55 | 20.62 | 115,869 | -0.08(-0.38%) |
May 06, 2019 | 20.65 | 20.72 | 20.65 | 20.70 | 65,149 | +0.00(+0.00%) |
May 03, 2019 | 20.69 | 20.71 | 20.63 | 20.70 | 93,889 | +0.06(+0.31%) |
May 02, 2019 | 20.62 | 20.68 | 20.62 | 20.64 | 107,105 | -0.03(-0.15%) |
May 01, 2019 | 20.69 | 20.72 | 20.64 | 20.67 | 113,688 | -0.02(-0.11%) |
Apr 30, 2019 | 20.69 | 20.71 | 20.67 | 20.69 | 95,917 | +0.01(+0.04%) |
Apr 29, 2019 | 20.69 | 20.70 | 20.65 | 20.69 | 396,482 | +0.01(+0.04%) |
Apr 26, 2019 | 20.69 | 20.69 | 20.65 | 20.68 | 54,463 | +0.02(+0.08%) |
Apr 25, 2019 | 20.65 | 20.67 | 20.61 | 20.66 | 93,364 | +0.02(+0.08%) |
Apr 24, 2019 | 20.65 | 20.67 | 20.64 | 20.65 | 38,542 | -0.02(-0.08%) |
Apr 23, 2019 | 20.65 | 20.66 | 20.59 | 20.66 | 94,319 | +0.05(+0.23%) |
Apr 22, 2019 | 20.65 | 20.65 | 20.59 | 20.61 | 113,926 | +0.06(+0.29%) |
Apr 18, 2019 | 20.59 | 20.59 | 20.49 | 20.56 | 111,397 | +0.00(+0.00%) |
Apr 17, 2019 | 20.60 | 20.60 | 20.51 | 20.56 | 107,246 | -0.03(-0.15%) |
Apr 16, 2019 | 20.59 | 20.59 | 20.54 | 20.59 | 74,194 | +0.01(+0.04%) |
Apr 15, 2019 | 20.59 | 20.60 | 20.56 | 20.58 | 218,812 | +0.00(+0.00%) |
Apr 12, 2019 | 20.59 | 20.59 | 20.52 | 20.58 | 70,738 | +0.01(+0.04%) |
Apr 11, 2019 | 20.58 | 20.58 | 20.50 | 20.57 | 84,161 | +0.04(+0.19%) |
Apr 10, 2019 | 20.52 | 20.53 | 20.45 | 20.53 | 53,695 | +0.05(+0.26%) |
Apr 09, 2019 | 20.50 | 20.51 | 20.47 | 20.48 | 172,671 | +0.02(+0.12%) |
Apr 08, 2019 | 20.45 | 20.51 | 20.45 | 20.45 | 122,896 | -0.03(-0.15%) |
Apr 05, 2019 | 20.49 | 20.51 | 20.41 | 20.49 | 56,845 | +0.06(+0.31%) |
Apr 04, 2019 | 20.44 | 20.48 | 20.40 | 20.42 | 80,783 | +0.01(+0.04%) |
Apr 03, 2019 | 20.46 | 20.47 | 20.38 | 20.41 | 119,078 | -0.04(-0.19%) |
Apr 02, 2019 | 20.45 | 20.45 | 20.37 | 20.45 | 120,818 | +0.01(+0.04%) |
Apr 01, 2019 | 20.42 | 20.46 | 20.39 | 20.45 | 59,829 | +0.02(+0.12%) |
Mar 29, 2019 | 20.40 | 20.44 | 20.36 | 20.42 | 118,407 | +0.04(+0.19%) |
Mar 28, 2019 | 20.37 | 20.38 | 20.33 | 20.38 | 74,720 | +0.02(+0.08%) |
Mar 27, 2019 | 20.38 | 20.39 | 20.29 | 20.37 | 68,631 | +0.01(+0.04%) |
Mar 26, 2019 | 20.36 | 20.39 | 20.33 | 20.36 | 104,145 | +0.01(+0.06%) |
Mar 25, 2019 | 20.30 | 20.35 | 20.29 | 20.35 | 122,360 | +0.03(+0.17%) |
Mar 22, 2019 | 20.37 | 20.37 | 20.28 | 20.31 | 49,963 | -0.08(-0.38%) |
Mar 21, 2019 | 20.37 | 20.41 | 20.34 | 20.39 | 96,571 | +0.00(+0.00%) |
Mar 20, 2019 | 20.31 | 20.41 | 20.27 | 20.39 | 119,451 | +0.10(+0.50%) |
Mar 19, 2019 | 20.34 | 20.36 | 20.29 | 20.29 | 78,563 | -0.05(-0.27%) |
Mar 18, 2019 | 20.30 | 20.34 | 20.28 | 20.34 | 50,995 | +0.17(+0.86%) |
Mar 15, 2019 | 20.22 | 20.25 | 20.17 | 20.17 | 81,304 | -0.03(-0.15%) |
Mar 14, 2019 | 20.19 | 20.20 | 20.16 | 20.20 | 63,201 | +0.02(+0.07%) |
Mar 13, 2019 | 20.18 | 20.21 | 20.16 | 20.19 | 50,569 | +0.04(+0.19%) |
Mar 12, 2019 | 20.12 | 20.17 | 20.09 | 20.15 | 185,223 | +0.01(+0.04%) |
Mar 11, 2019 | 20.09 | 20.15 | 20.09 | 20.14 | 57,517 | +0.07(+0.34%) |
Mar 08, 2019 | 20.08 | 20.10 | 20.02 | 20.07 | 59,177 | -0.03(-0.14%) |
Mar 07, 2019 | 20.16 | 20.16 | 20.08 | 20.10 | 97,313 | -0.01(-0.05%) |
Mar 06, 2019 | 20.15 | 20.18 | 20.09 | 20.11 | 169,861 | -0.10(-0.48%) |
Mar 05, 2019 | 20.21 | 20.22 | 20.18 | 20.21 | 45,722 | -0.00(-0.02%) |
Mar 04, 2019 | 20.22 | 20.25 | 20.16 | 20.21 | 131,937 | +0.02(+0.08%) |