Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.84 | 20.87 | 20.84 | 20.87 | 1,319 | +0.04(+0.20%) |
Jun 27, 2019 | 20.77 | 20.82 | 20.77 | 20.82 | 635 | +0.05(+0.25%) |
Jun 26, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 2,405 | -0.03(-0.15%) |
Jun 25, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 79 | +0.01(+0.06%) |
Jun 24, 2019 | 20.78 | 20.79 | 20.77 | 20.79 | 698 | +0.06(+0.28%) |
Jun 21, 2019 | 20.72 | 20.74 | 20.72 | 20.73 | 962 | -0.06(-0.30%) |
Jun 20, 2019 | 20.76 | 20.80 | 20.76 | 20.80 | 4,188 | +0.09(+0.42%) |
Jun 19, 2019 | 20.59 | 20.74 | 20.59 | 20.71 | 1,530 | +0.10(+0.46%) |
Jun 18, 2019 | 20.63 | 20.63 | 20.61 | 20.61 | 860 | +0.10(+0.47%) |
Jun 17, 2019 | 20.49 | 20.52 | 20.49 | 20.52 | 137 | +0.03(+0.13%) |
Jun 14, 2019 | 20.48 | 20.50 | 20.48 | 20.49 | 3,969 | +0.01(+0.06%) |
Jun 13, 2019 | 20.48 | 20.51 | 20.48 | 20.48 | 5,066 | +0.05(+0.24%) |
Jun 12, 2019 | 20.42 | 20.43 | 20.40 | 20.43 | 1,053 | +0.02(+0.10%) |
Jun 11, 2019 | 20.42 | 20.42 | 20.41 | 20.41 | 251 | +0.01(+0.03%) |
Jun 10, 2019 | 20.45 | 20.45 | 20.39 | 20.40 | 371 | -0.04(-0.20%) |
Jun 07, 2019 | 20.44 | 20.44 | 20.44 | 20.44 | 481 | +0.07(+0.35%) |
Jun 06, 2019 | 20.39 | 20.42 | 20.37 | 20.37 | 12,742 | +0.02(+0.07%) |
Jun 05, 2019 | 20.42 | 20.42 | 20.36 | 20.36 | 2,797 | -0.06(-0.30%) |
Jun 04, 2019 | 20.39 | 20.42 | 20.39 | 20.42 | 10,669 | +0.02(+0.08%) |
Jun 03, 2019 | 20.39 | 20.42 | 20.37 | 20.40 | 4,473 | +0.08(+0.39%) |
May 31, 2019 | 20.23 | 20.35 | 20.23 | 20.32 | 4,811 | +0.06(+0.30%) |
May 30, 2019 | 20.29 | 20.29 | 20.26 | 20.26 | 120 | +0.07(+0.37%) |
May 29, 2019 | 20.21 | 20.22 | 20.18 | 20.19 | 2,791 | -0.00(-0.02%) |
May 28, 2019 | 20.20 | 20.23 | 20.19 | 20.19 | 2,080 | +0.04(+0.20%) |
May 24, 2019 | 20.15 | 20.15 | 20.15 | 20.15 | 120 | +0.01(+0.07%) |
May 23, 2019 | 20.14 | 20.18 | 20.13 | 20.14 | 949 | +0.05(+0.24%) |
May 22, 2019 | 20.11 | 20.11 | 20.09 | 20.09 | 845 | +0.02(+0.12%) |
May 21, 2019 | 20.06 | 20.09 | 20.06 | 20.06 | 3,613 | -0.02(-0.08%) |
May 20, 2019 | 20.08 | 20.08 | 20.07 | 20.08 | 1,162 | -0.03(-0.13%) |
May 17, 2019 | 20.13 | 20.13 | 20.10 | 20.10 | 2,656 | -0.00(-0.02%) |
May 16, 2019 | 20.12 | 20.12 | 20.11 | 20.11 | 846 | -0.01(-0.06%) |
May 15, 2019 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | +0.05(+0.23%) |
May 14, 2019 | 20.05 | 20.08 | 20.05 | 20.08 | 743 | +0.02(+0.08%) |
May 13, 2019 | 20.08 | 20.09 | 20.06 | 20.06 | 1,539 | +0.01(+0.07%) |
May 10, 2019 | 20.05 | 20.08 | 20.03 | 20.05 | 6,037 | +0.01(+0.03%) |
May 09, 2019 | 20.04 | 20.04 | 20.03 | 20.04 | 696 | +0.02(+0.08%) |
May 08, 2019 | 20.05 | 20.05 | 20.02 | 20.02 | 2,015 | -0.05(-0.23%) |
May 07, 2019 | 20.08 | 20.08 | 20.07 | 20.07 | 123 | +0.02(+0.08%) |
May 06, 2019 | 20.01 | 20.09 | 20.01 | 20.05 | 6,602 | +0.03(+0.13%) |
May 03, 2019 | 20.02 | 20.06 | 19.99 | 20.02 | 5,191 | +0.05(+0.26%) |
May 02, 2019 | 19.99 | 19.99 | 19.97 | 19.97 | 6,510 | -0.08(-0.39%) |
May 01, 2019 | 20.09 | 20.13 | 20.05 | 20.05 | 7,466 | -0.01(-0.04%) |
Apr 30, 2019 | 20.06 | 20.08 | 20.03 | 20.06 | 12,262 | +0.04(+0.22%) |
Apr 29, 2019 | 20.06 | 20.06 | 20.01 | 20.01 | 857 | -0.05(-0.23%) |
Apr 26, 2019 | 20.09 | 20.09 | 20.06 | 20.06 | 14,521 | +0.05(+0.27%) |
Apr 25, 2019 | 20.02 | 20.03 | 20.00 | 20.01 | 10,854 | -0.00(-0.02%) |
Apr 24, 2019 | 20.01 | 20.01 | 20.01 | 20.01 | 90 | +0.06(+0.30%) |
Apr 23, 2019 | 19.97 | 19.98 | 19.95 | 19.95 | 2,774 | +0.05(+0.24%) |
Apr 22, 2019 | 19.92 | 19.92 | 19.90 | 19.90 | 20,286 | -0.03(-0.14%) |
Apr 18, 2019 | 19.96 | 19.96 | 19.93 | 19.93 | 4,477 | +0.02(+0.10%) |
Apr 17, 2019 | 19.92 | 19.92 | 19.91 | 19.91 | 514 | -0.01(-0.06%) |
Apr 16, 2019 | 19.98 | 19.98 | 19.92 | 19.92 | 3,238 | -0.07(-0.33%) |
Apr 15, 2019 | 19.95 | 20.00 | 19.95 | 19.99 | 148,734 | +0.03(+0.14%) |
Apr 12, 2019 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.02(+0.08%) |
Apr 11, 2019 | 19.97 | 19.97 | 19.94 | 19.94 | 721 | -0.02(-0.10%) |
Apr 10, 2019 | 19.94 | 19.97 | 19.94 | 19.97 | 445 | +0.06(+0.31%) |
Apr 09, 2019 | 19.90 | 19.93 | 19.90 | 19.90 | 2,335 | +0.04(+0.19%) |
Apr 08, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 39 | -0.01(-0.06%) |
Apr 05, 2019 | 19.88 | 19.88 | 19.87 | 19.88 | 847 | +0.03(+0.17%) |
Apr 04, 2019 | 19.86 | 19.86 | 19.85 | 19.85 | 2,469 | -0.03(-0.15%) |
Apr 03, 2019 | 19.87 | 19.87 | 19.87 | 19.87 | 3,332 | -0.00(-0.02%) |
Apr 02, 2019 | 19.87 | 19.89 | 19.87 | 19.88 | 5,028,253 | +0.01(+0.06%) |