Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 19.94 | 20.37 | 19.84 | 20.37 | 4,700 | +0.58(+2.93%) |
Jun 27, 2019 | 19.94 | 20.21 | 19.66 | 19.79 | 7,891 | -0.30(-1.49%) |
Jun 26, 2019 | 20.10 | 20.22 | 20.01 | 20.09 | 10,849 | +0.07(+0.37%) |
Jun 25, 2019 | 19.78 | 20.11 | 18.78 | 20.02 | 9,172 | -0.00(-0.02%) |
Jun 24, 2019 | 20.20 | 20.20 | 18.78 | 20.02 | 29,177 | -0.23(-1.16%) |
Jun 21, 2019 | 20.38 | 20.39 | 20.25 | 20.25 | 20,400 | -0.20(-0.96%) |
Jun 20, 2019 | 20.40 | 20.51 | 20.36 | 20.45 | 4,573 | +0.02(+0.10%) |
Jun 19, 2019 | 20.36 | 20.43 | 20.36 | 20.43 | 840 | +0.06(+0.29%) |
Jun 18, 2019 | 20.20 | 20.49 | 20.20 | 20.37 | 11,834 | +0.19(+0.95%) |
Jun 17, 2019 | 20.11 | 20.26 | 20.11 | 20.18 | 4,343 | +0.01(+0.03%) |
Jun 14, 2019 | 20.19 | 20.27 | 20.12 | 20.17 | 4,600 | -0.08(-0.41%) |
Jun 13, 2019 | 20.16 | 20.26 | 20.16 | 20.26 | 1,883 | +0.20(+0.99%) |
Jun 12, 2019 | 19.97 | 20.09 | 19.97 | 20.06 | 2,535 | -0.08(-0.41%) |
Jun 11, 2019 | 20.09 | 20.22 | 20.09 | 20.14 | 5,308 | -0.01(-0.06%) |
Jun 10, 2019 | 20.00 | 20.27 | 20.00 | 20.15 | 9,852 | +0.06(+0.29%) |
Jun 07, 2019 | 20.00 | 20.13 | 20.00 | 20.09 | 7,300 | -0.05(-0.23%) |
Jun 06, 2019 | 20.00 | 20.14 | 20.00 | 20.14 | 1,231 | +0.01(+0.04%) |
Jun 05, 2019 | 20.20 | 20.20 | 20.03 | 20.13 | 3,015 | -0.14(-0.71%) |
Jun 04, 2019 | 20.00 | 20.32 | 20.00 | 20.27 | 25,632 | +0.27(+1.37%) |
Jun 03, 2019 | 19.70 | 20.00 | 19.70 | 20.00 | 4,670 | +0.24(+1.21%) |
May 31, 2019 | 19.49 | 19.76 | 19.49 | 19.76 | 18,900 | -0.05(-0.24%) |
May 30, 2019 | 19.81 | 19.95 | 19.81 | 19.81 | 16,054 | -0.01(-0.07%) |
May 29, 2019 | 19.61 | 19.83 | 18.94 | 19.82 | 17,112 | -0.07(-0.37%) |
May 28, 2019 | 19.90 | 20.00 | 19.24 | 19.90 | 26,510 | -0.04(-0.19%) |
May 24, 2019 | 19.67 | 19.95 | 18.98 | 19.93 | 22,000 | +0.05(+0.28%) |
May 23, 2019 | 19.76 | 19.98 | 19.14 | 19.88 | 20,077 | -0.26(-1.29%) |
May 22, 2019 | 20.21 | 20.24 | 20.10 | 20.14 | 4,303 | -0.23(-1.11%) |
May 21, 2019 | 20.00 | 20.37 | 20.00 | 20.37 | 6,764 | +0.30(+1.47%) |
May 20, 2019 | 19.87 | 20.16 | 18.99 | 20.07 | 24,665 | -0.03(-0.16%) |
May 17, 2019 | 20.23 | 20.30 | 20.10 | 20.10 | 2,600 | -0.23(-1.13%) |
May 16, 2019 | 20.26 | 20.39 | 19.94 | 20.33 | 8,612 | +0.01(+0.07%) |
May 15, 2019 | 20.39 | 20.39 | 20.32 | 20.32 | 1,611 | -0.05(-0.25%) |
May 14, 2019 | 20.01 | 20.37 | 20.01 | 20.37 | 4,446 | +0.21(+1.03%) |
May 13, 2019 | 20.21 | 20.25 | 20.03 | 20.16 | 3,756 | -0.37(-1.79%) |
May 10, 2019 | 20.30 | 20.53 | 20.29 | 20.53 | 2,700 | +0.06(+0.30%) |
May 09, 2019 | 20.39 | 20.51 | 20.39 | 20.47 | 1,716 | -0.07(-0.36%) |
May 08, 2019 | 20.80 | 20.80 | 20.50 | 20.54 | 3,068 | -0.13(-0.63%) |
May 07, 2019 | 20.70 | 20.74 | 20.52 | 20.67 | 4,210 | -0.10(-0.46%) |
May 06, 2019 | 20.49 | 20.83 | 20.49 | 20.77 | 5,574 | -0.00(-0.01%) |
May 03, 2019 | 20.82 | 20.82 | 20.66 | 20.77 | 800 | -0.04(-0.21%) |
May 02, 2019 | 20.87 | 20.87 | 20.54 | 20.82 | 1,139 | +0.19(+0.92%) |
May 01, 2019 | 20.81 | 20.99 | 20.63 | 20.63 | 5,186 | -0.16(-0.76%) |
Apr 30, 2019 | 20.85 | 20.85 | 20.72 | 20.78 | 2,154 | -0.01(-0.05%) |
Apr 29, 2019 | 20.67 | 20.88 | 20.67 | 20.80 | 3,858 | +0.03(+0.14%) |
Apr 26, 2019 | 20.57 | 20.77 | 20.57 | 20.77 | 7,600 | +0.09(+0.42%) |
Apr 25, 2019 | 20.80 | 20.80 | 20.57 | 20.68 | 4,566 | -0.15(-0.70%) |
Apr 24, 2019 | 20.71 | 20.84 | 20.71 | 20.82 | 2,562 | -0.01(-0.04%) |
Apr 23, 2019 | 20.42 | 20.86 | 20.42 | 20.83 | 6,711 | +0.28(+1.37%) |
Apr 22, 2019 | 20.75 | 20.80 | 20.51 | 20.55 | 4,716 | -0.18(-0.86%) |
Apr 18, 2019 | 20.80 | 20.80 | 20.67 | 20.73 | 2,900 | -0.05(-0.25%) |
Apr 17, 2019 | 20.89 | 20.89 | 20.76 | 20.78 | 2,201 | -0.13(-0.64%) |
Apr 16, 2019 | 20.84 | 20.92 | 20.84 | 20.92 | 4,369 | +0.09(+0.43%) |
Apr 15, 2019 | 20.79 | 20.89 | 20.79 | 20.82 | 8,511 | -0.04(-0.17%) |
Apr 12, 2019 | 20.86 | 21.00 | 20.86 | 20.86 | 6,500 | -0.07(-0.33%) |
Apr 11, 2019 | 20.82 | 21.00 | 20.82 | 20.93 | 5,816 | +0.02(+0.09%) |
Apr 10, 2019 | 21.00 | 21.00 | 20.85 | 20.91 | 3,403 | +0.07(+0.34%) |
Apr 09, 2019 | 20.91 | 20.95 | 20.84 | 20.84 | 2,528 | +0.00(+0.02%) |
Apr 08, 2019 | 20.78 | 20.90 | 20.78 | 20.84 | 8,313 | -0.10(-0.49%) |
Apr 05, 2019 | 20.75 | 20.98 | 20.75 | 20.94 | 6,300 | +0.04(+0.21%) |
Apr 04, 2019 | 20.62 | 20.89 | 20.62 | 20.89 | 5,448 | +0.09(+0.41%) |
Apr 03, 2019 | 20.87 | 20.87 | 20.81 | 20.81 | 1,078 | +0.06(+0.31%) |
Apr 02, 2019 | 20.56 | 20.80 | 20.34 | 20.75 | 3,459 | +0.01(+0.02%) |