Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.31 | 20.43 | 20.31 | 20.40 | 4,793 | +0.06(+0.30%) |
May 30, 2019 | 20.37 | 20.37 | 20.34 | 20.34 | 120 | +0.07(+0.37%) |
May 29, 2019 | 20.28 | 20.29 | 20.25 | 20.26 | 2,781 | -0.00(-0.02%) |
May 28, 2019 | 20.27 | 20.31 | 20.27 | 20.27 | 2,072 | +0.04(+0.20%) |
May 24, 2019 | 20.22 | 20.22 | 20.22 | 20.22 | 120 | +0.01(+0.07%) |
May 23, 2019 | 20.22 | 20.26 | 20.21 | 20.21 | 945 | +0.05(+0.24%) |
May 22, 2019 | 20.18 | 20.18 | 20.16 | 20.16 | 842 | +0.02(+0.12%) |
May 21, 2019 | 20.14 | 20.17 | 20.14 | 20.14 | 3,600 | -0.02(-0.08%) |
May 20, 2019 | 20.16 | 20.16 | 20.15 | 20.15 | 1,158 | -0.03(-0.13%) |
May 17, 2019 | 20.21 | 20.21 | 20.18 | 20.18 | 2,646 | -0.00(-0.02%) |
May 16, 2019 | 20.20 | 20.20 | 20.18 | 20.18 | 843 | -0.01(-0.06%) |
May 15, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 0 | +0.05(+0.23%) |
May 14, 2019 | 20.13 | 20.15 | 20.13 | 20.15 | 741 | +0.02(+0.08%) |
May 13, 2019 | 20.16 | 20.17 | 20.13 | 20.13 | 1,533 | +0.01(+0.07%) |
May 10, 2019 | 20.13 | 20.15 | 20.11 | 20.12 | 6,014 | +0.01(+0.04%) |
May 09, 2019 | 20.12 | 20.12 | 20.11 | 20.11 | 694 | +0.02(+0.08%) |
May 08, 2019 | 20.13 | 20.13 | 20.10 | 20.10 | 2,007 | -0.05(-0.23%) |
May 07, 2019 | 20.16 | 20.16 | 20.14 | 20.14 | 122 | +0.02(+0.08%) |
May 06, 2019 | 20.08 | 20.17 | 20.08 | 20.13 | 6,577 | +0.03(+0.13%) |
May 03, 2019 | 20.10 | 20.13 | 20.07 | 20.10 | 5,172 | +0.05(+0.26%) |
May 02, 2019 | 20.06 | 20.07 | 20.05 | 20.05 | 6,486 | -0.08(-0.39%) |
May 01, 2019 | 20.17 | 20.20 | 20.13 | 20.13 | 7,439 | -0.01(-0.04%) |
Apr 30, 2019 | 20.13 | 20.16 | 20.11 | 20.13 | 12,217 | +0.04(+0.22%) |
Apr 29, 2019 | 20.13 | 20.13 | 20.09 | 20.09 | 854 | -0.05(-0.23%) |
Apr 26, 2019 | 20.16 | 20.16 | 20.13 | 20.13 | 14,467 | +0.05(+0.27%) |
Apr 25, 2019 | 20.10 | 20.11 | 20.08 | 20.08 | 10,814 | -0.00(-0.02%) |
Apr 24, 2019 | 20.08 | 20.08 | 20.08 | 20.08 | 90 | +0.06(+0.30%) |
Apr 23, 2019 | 20.04 | 20.06 | 20.03 | 20.03 | 2,764 | +0.05(+0.24%) |
Apr 22, 2019 | 20.00 | 20.00 | 19.98 | 19.98 | 20,211 | -0.03(-0.15%) |
Apr 18, 2019 | 20.03 | 20.03 | 20.01 | 20.01 | 4,460 | +0.02(+0.10%) |
Apr 17, 2019 | 20.00 | 20.00 | 19.99 | 19.99 | 512 | -0.01(-0.06%) |
Apr 16, 2019 | 20.06 | 20.06 | 20.00 | 20.00 | 3,226 | -0.07(-0.33%) |
Apr 15, 2019 | 20.02 | 20.07 | 20.02 | 20.06 | 148,185 | +0.03(+0.14%) |
Apr 12, 2019 | 20.04 | 20.04 | 20.04 | 20.04 | 0 | +0.02(+0.08%) |
Apr 11, 2019 | 20.04 | 20.04 | 20.02 | 20.02 | 718 | -0.02(-0.10%) |
Apr 10, 2019 | 20.01 | 20.04 | 20.01 | 20.04 | 443 | +0.06(+0.31%) |
Apr 09, 2019 | 19.97 | 20.01 | 19.97 | 19.98 | 2,326 | +0.04(+0.19%) |
Apr 08, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 39 | -0.01(-0.06%) |
Apr 05, 2019 | 19.96 | 19.96 | 19.94 | 19.95 | 843 | +0.03(+0.17%) |
Apr 04, 2019 | 19.94 | 19.94 | 19.92 | 19.92 | 2,460 | -0.03(-0.15%) |
Apr 03, 2019 | 19.95 | 19.95 | 19.94 | 19.95 | 3,320 | -0.00(-0.02%) |
Apr 02, 2019 | 19.95 | 19.97 | 19.95 | 19.95 | 5,009,669 | +0.01(+0.06%) |
Apr 01, 2019 | 19.94 | 19.94 | 19.94 | 19.94 | 122 | -0.07(-0.33%) |
Mar 29, 2019 | 20.01 | 20.01 | 20.01 | 20.01 | 120 | -0.00(-0.01%) |
Mar 28, 2019 | 20.00 | 20.01 | 20.00 | 20.01 | 3,071 | +0.02(+0.09%) |
Mar 27, 2019 | 20.02 | 20.03 | 19.99 | 19.99 | 9,395 | +0.03(+0.16%) |
Mar 26, 2019 | 19.97 | 19.99 | 19.96 | 19.96 | 1,295 | +0.01(+0.06%) |
Mar 25, 2019 | 19.91 | 19.97 | 19.91 | 19.95 | 3,278 | +0.04(+0.21%) |
Mar 22, 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.10(+0.52%) |
Mar 21, 2019 | 19.77 | 19.80 | 19.77 | 19.80 | 2,335 | +0.02(+0.11%) |
Mar 20, 2019 | 19.72 | 19.78 | 19.72 | 19.78 | 1,163 | +0.06(+0.30%) |
Mar 19, 2019 | 19.74 | 19.74 | 19.69 | 19.72 | 2,420 | +0.01(+0.05%) |
Mar 18, 2019 | 19.71 | 19.71 | 19.71 | 19.71 | 39 | -0.01(-0.04%) |
Mar 15, 2019 | 19.71 | 19.72 | 19.71 | 19.72 | 241 | +0.06(+0.29%) |
Mar 14, 2019 | 19.65 | 19.70 | 19.65 | 19.66 | 4,523 | -0.02(-0.11%) |
Mar 13, 2019 | 19.71 | 19.71 | 19.68 | 19.68 | 1,523 | -0.02(-0.11%) |
Mar 12, 2019 | 19.68 | 19.70 | 19.68 | 19.70 | 191 | +0.07(+0.37%) |
Mar 11, 2019 | 19.61 | 19.63 | 19.61 | 19.63 | 511 | +0.01(+0.03%) |
Mar 08, 2019 | 19.61 | 19.62 | 19.61 | 19.62 | 3,385 | +0.01(+0.06%) |
Mar 07, 2019 | 19.63 | 19.63 | 19.61 | 19.61 | 1,905 | +0.05(+0.28%) |
Mar 06, 2019 | 19.58 | 19.58 | 19.56 | 19.56 | 667 | +0.01(+0.07%) |
Mar 05, 2019 | 19.54 | 19.54 | 19.54 | 19.54 | 18 | -0.01(-0.04%) |
Mar 04, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 29 | +0.03(+0.16%) |