Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.53 | 20.53 | 20.51 | 20.51 | 5,107 | +0.05(+0.26%) |
Jun 27, 2019 | 20.40 | 20.45 | 20.40 | 20.45 | 4,063 | -0.01(-0.04%) |
Jun 26, 2019 | 20.48 | 20.55 | 20.43 | 20.46 | 20,732 | -0.05(-0.23%) |
Jun 25, 2019 | 20.66 | 20.69 | 20.51 | 20.51 | 6,569 | -0.10(-0.49%) |
Jun 24, 2019 | 20.59 | 20.64 | 20.58 | 20.61 | 7,615 | +0.07(+0.34%) |
Jun 21, 2019 | 20.76 | 20.76 | 20.48 | 20.54 | 5,481 | -0.02(-0.12%) |
Jun 20, 2019 | 20.46 | 20.57 | 20.46 | 20.57 | 75,827 | +0.40(+2.00%) |
Jun 19, 2019 | 20.03 | 20.16 | 20.01 | 20.16 | 9,242 | +0.09(+0.46%) |
Jun 18, 2019 | 20.12 | 20.12 | 20.04 | 20.07 | 3,473 | +0.15(+0.76%) |
Jun 17, 2019 | 19.87 | 19.92 | 19.87 | 19.92 | 766 | +0.05(+0.25%) |
Jun 14, 2019 | 19.91 | 19.91 | 19.82 | 19.87 | 43,102 | -0.02(-0.08%) |
Jun 13, 2019 | 19.86 | 19.91 | 19.86 | 19.89 | 77,194 | +0.15(+0.76%) |
Jun 12, 2019 | 19.81 | 19.81 | 19.72 | 19.74 | 6,649 | -0.08(-0.38%) |
Jun 11, 2019 | 19.77 | 19.81 | 19.77 | 19.81 | 392 | +0.05(+0.25%) |
Jun 10, 2019 | 19.78 | 19.79 | 19.76 | 19.76 | 1,644 | -0.10(-0.53%) |
Jun 07, 2019 | 19.89 | 19.89 | 19.87 | 19.87 | 2,117 | +0.10(+0.49%) |
Jun 06, 2019 | 19.68 | 19.77 | 19.66 | 19.77 | 987 | +0.15(+0.75%) |
Jun 05, 2019 | 19.69 | 19.69 | 19.60 | 19.62 | 5,839 | -0.01(-0.04%) |
Jun 04, 2019 | 19.55 | 19.63 | 19.55 | 19.63 | 11,246 | +0.08(+0.43%) |
Jun 03, 2019 | 19.58 | 19.58 | 19.53 | 19.55 | 2,881 | +0.17(+0.87%) |
May 31, 2019 | 19.34 | 19.42 | 19.34 | 19.38 | 4,982 | +0.02(+0.08%) |
May 30, 2019 | 19.39 | 19.39 | 19.34 | 19.36 | 999 | +0.02(+0.08%) |
May 29, 2019 | 19.39 | 19.39 | 19.35 | 19.35 | 3,412 | -0.22(-1.10%) |
May 28, 2019 | 19.59 | 19.59 | 19.56 | 19.56 | 766 | -0.03(-0.15%) |
May 24, 2019 | 19.59 | 19.62 | 19.54 | 19.59 | 7,848 | +0.10(+0.52%) |
May 23, 2019 | 19.48 | 19.50 | 19.45 | 19.49 | 4,296 | -0.17(-0.88%) |
May 22, 2019 | 19.66 | 19.66 | 19.65 | 19.66 | 1,062 | -0.12(-0.59%) |
May 21, 2019 | 19.68 | 19.78 | 19.67 | 19.78 | 50,652 | +0.12(+0.61%) |
May 20, 2019 | 19.74 | 19.74 | 19.66 | 19.66 | 5,689 | -0.11(-0.55%) |
May 17, 2019 | 19.76 | 19.80 | 19.75 | 19.77 | 872 | -0.10(-0.51%) |
May 16, 2019 | 19.89 | 19.92 | 19.87 | 19.87 | 5,016 | +0.02(+0.08%) |
May 15, 2019 | 19.71 | 19.85 | 19.71 | 19.85 | 5,430 | +0.07(+0.34%) |
May 14, 2019 | 19.79 | 19.79 | 19.79 | 19.79 | 1,114 | +0.12(+0.63%) |
May 13, 2019 | 19.66 | 19.66 | 19.66 | 19.66 | 37 | -0.10(-0.53%) |
May 10, 2019 | 19.68 | 19.77 | 19.68 | 19.77 | 2,989 | +0.07(+0.38%) |
May 09, 2019 | 19.62 | 19.69 | 19.56 | 19.69 | 17,498 | -0.01(-0.07%) |
May 08, 2019 | 19.73 | 19.74 | 19.69 | 19.71 | 1,573 | -0.03(-0.13%) |
May 07, 2019 | 19.71 | 19.77 | 19.70 | 19.73 | 26,582 | -0.17(-0.86%) |
May 06, 2019 | 19.84 | 19.93 | 19.84 | 19.90 | 78,188 | -0.04(-0.22%) |
May 03, 2019 | 19.88 | 19.97 | 19.88 | 19.95 | 2,366 | +0.20(+1.01%) |
May 02, 2019 | 19.79 | 19.79 | 19.75 | 19.75 | 1,347 | -0.13(-0.68%) |
May 01, 2019 | 20.02 | 20.09 | 19.88 | 19.88 | 4,421 | -0.17(-0.84%) |
Apr 30, 2019 | 20.07 | 20.07 | 20.02 | 20.05 | 4,372 | +0.02(+0.12%) |
Apr 29, 2019 | 20.08 | 20.08 | 20.03 | 20.03 | 3,429 | -0.14(-0.67%) |
Apr 26, 2019 | 20.15 | 20.20 | 20.14 | 20.16 | 7,474 | +0.09(+0.46%) |
Apr 25, 2019 | 20.13 | 20.13 | 20.05 | 20.07 | 9,315 | -0.11(-0.54%) |
Apr 24, 2019 | 20.29 | 20.29 | 20.14 | 20.18 | 26,834 | -0.04(-0.20%) |
Apr 23, 2019 | 20.25 | 20.25 | 20.22 | 20.22 | 1,072 | +0.00(+0.02%) |
Apr 22, 2019 | 20.23 | 20.23 | 20.19 | 20.22 | 7,353 | +0.01(+0.07%) |
Apr 18, 2019 | 20.29 | 20.29 | 20.19 | 20.21 | 5,605 | -0.08(-0.40%) |
Apr 17, 2019 | 20.37 | 20.37 | 20.29 | 20.29 | 26,841 | -0.07(-0.35%) |
Apr 16, 2019 | 20.36 | 20.36 | 20.34 | 20.36 | 472 | -0.13(-0.63%) |
Apr 15, 2019 | 20.47 | 20.49 | 20.47 | 20.49 | 2,353 | +0.00(+0.00%) |
Apr 12, 2019 | 20.52 | 20.53 | 20.48 | 20.49 | 8,969 | +0.09(+0.44%) |
Apr 11, 2019 | 20.47 | 20.47 | 20.38 | 20.40 | 7,005 | -0.16(-0.76%) |
Apr 10, 2019 | 20.49 | 20.60 | 20.49 | 20.55 | 7,214 | +0.05(+0.24%) |
Apr 09, 2019 | 20.54 | 20.57 | 20.49 | 20.50 | 4,941 | -0.08(-0.39%) |
Apr 08, 2019 | 20.56 | 20.60 | 20.55 | 20.58 | 7,598 | +0.08(+0.38%) |
Apr 05, 2019 | 20.48 | 20.52 | 20.43 | 20.51 | 3,238 | +0.09(+0.46%) |
Apr 04, 2019 | 20.26 | 20.41 | 20.26 | 20.41 | 6,140 | +0.09(+0.43%) |
Apr 03, 2019 | 20.43 | 20.43 | 20.33 | 20.33 | 2,766 | -0.03(-0.15%) |
Apr 02, 2019 | 20.31 | 20.36 | 20.31 | 20.36 | 966 | +0.03(+0.15%) |