Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.27 | 20.27 | 20.18 | 20.20 | 24,719 | -0.11(-0.53%) |
May 30, 2019 | 20.26 | 20.32 | 20.25 | 20.31 | 20,416 | +0.09(+0.46%) |
May 29, 2019 | 20.31 | 20.31 | 20.21 | 20.22 | 14,737 | -0.12(-0.58%) |
May 28, 2019 | 20.42 | 20.42 | 20.30 | 20.34 | 17,049 | -0.01(-0.03%) |
May 24, 2019 | 20.35 | 20.37 | 20.33 | 20.34 | 7,724 | -0.05(-0.23%) |
May 23, 2019 | 20.33 | 20.40 | 20.33 | 20.39 | 57,502 | -0.10(-0.49%) |
May 22, 2019 | 20.48 | 20.49 | 20.41 | 20.49 | 14,772 | -0.02(-0.08%) |
May 21, 2019 | 20.47 | 20.51 | 20.47 | 20.51 | 19,032 | +0.05(+0.27%) |
May 20, 2019 | 20.49 | 20.49 | 20.40 | 20.45 | 29,234 | +0.02(+0.08%) |
May 17, 2019 | 20.45 | 20.47 | 20.40 | 20.44 | 15,063 | -0.04(-0.19%) |
May 16, 2019 | 20.49 | 20.49 | 20.39 | 20.47 | 12,291 | +0.09(+0.42%) |
May 15, 2019 | 20.33 | 20.44 | 20.33 | 20.39 | 18,084 | -0.02(-0.11%) |
May 14, 2019 | 20.41 | 20.46 | 20.37 | 20.41 | 254,324 | +0.04(+0.19%) |
May 13, 2019 | 20.42 | 20.43 | 20.31 | 20.37 | 65,318 | -0.19(-0.91%) |
May 10, 2019 | 20.42 | 20.56 | 20.41 | 20.56 | 81,109 | +0.09(+0.46%) |
May 09, 2019 | 20.47 | 20.51 | 20.40 | 20.47 | 19,069 | -0.07(-0.34%) |
May 08, 2019 | 20.45 | 20.54 | 20.45 | 20.54 | 21,439 | +0.05(+0.23%) |
May 07, 2019 | 20.57 | 20.57 | 20.46 | 20.49 | 33,312 | -0.13(-0.61%) |
May 06, 2019 | 20.54 | 20.61 | 20.47 | 20.61 | 23,159 | +0.07(+0.34%) |
May 03, 2019 | 20.58 | 20.59 | 20.54 | 20.54 | 24,075 | +0.02(+0.08%) |
May 02, 2019 | 20.53 | 20.53 | 20.44 | 20.53 | 39,607 | +0.02(+0.11%) |
May 01, 2019 | 20.57 | 20.63 | 20.51 | 20.51 | 92,243 | -0.06(-0.28%) |
Apr 30, 2019 | 20.65 | 20.65 | 20.49 | 20.56 | 20,831 | +0.00(+0.01%) |
Apr 29, 2019 | 20.57 | 20.59 | 20.54 | 20.56 | 29,388 | -0.01(-0.06%) |
Apr 26, 2019 | 20.59 | 20.59 | 20.52 | 20.57 | 20,305 | +0.04(+0.19%) |
Apr 25, 2019 | 20.54 | 20.55 | 20.49 | 20.54 | 12,321 | -0.01(-0.04%) |
Apr 24, 2019 | 20.54 | 20.57 | 20.46 | 20.54 | 16,902 | -0.03(-0.15%) |
Apr 23, 2019 | 20.53 | 20.59 | 20.49 | 20.57 | 45,866 | +0.07(+0.34%) |
Apr 22, 2019 | 20.52 | 20.52 | 20.49 | 20.51 | 34,257 | -0.02(-0.08%) |
Apr 18, 2019 | 20.55 | 20.55 | 20.46 | 20.52 | 23,279 | +0.03(+0.15%) |
Apr 17, 2019 | 20.55 | 20.55 | 20.46 | 20.49 | 31,996 | -0.02(-0.09%) |
Apr 16, 2019 | 20.54 | 20.54 | 20.47 | 20.51 | 49,597 | -0.00(-0.02%) |
Apr 15, 2019 | 20.50 | 20.51 | 20.47 | 20.51 | 30,636 | +0.01(+0.04%) |
Apr 12, 2019 | 20.51 | 20.52 | 20.41 | 20.51 | 38,023 | +0.06(+0.30%) |
Apr 11, 2019 | 20.46 | 20.47 | 20.42 | 20.44 | 126,852 | -0.02(-0.08%) |
Apr 10, 2019 | 20.39 | 20.46 | 20.37 | 20.46 | 35,804 | +0.11(+0.53%) |
Apr 09, 2019 | 20.30 | 20.39 | 20.30 | 20.35 | 39,134 | -0.02(-0.11%) |
Apr 08, 2019 | 20.40 | 20.40 | 20.33 | 20.37 | 61,319 | -0.00(-0.02%) |
Apr 05, 2019 | 20.39 | 20.39 | 20.31 | 20.38 | 50,569 | +0.05(+0.25%) |
Apr 04, 2019 | 20.37 | 20.37 | 20.26 | 20.33 | 36,821 | +0.01(+0.04%) |
Apr 03, 2019 | 20.35 | 20.35 | 20.29 | 20.32 | 31,356 | +0.05(+0.23%) |
Apr 02, 2019 | 20.28 | 20.30 | 20.24 | 20.27 | 63,692 | -0.01(-0.04%) |
Apr 01, 2019 | 20.33 | 20.33 | 20.24 | 20.28 | 33,618 | +0.02(+0.11%) |
Mar 29, 2019 | 20.28 | 20.28 | 20.20 | 20.26 | 30,147 | +0.04(+0.20%) |
Mar 28, 2019 | 20.22 | 20.29 | 20.16 | 20.22 | 121,598 | +0.03(+0.13%) |
Mar 27, 2019 | 20.15 | 20.24 | 20.15 | 20.19 | 27,396 | +0.01(+0.07%) |
Mar 26, 2019 | 20.22 | 20.25 | 20.16 | 20.18 | 13,262 | +0.04(+0.20%) |
Mar 25, 2019 | 20.15 | 20.18 | 20.10 | 20.14 | 13,446 | +0.01(+0.03%) |
Mar 22, 2019 | 20.19 | 20.19 | 20.12 | 20.13 | 15,593 | -0.07(-0.34%) |
Mar 21, 2019 | 20.17 | 20.21 | 20.12 | 20.20 | 28,256 | +0.00(+0.01%) |
Mar 20, 2019 | 20.05 | 20.26 | 20.05 | 20.20 | 21,525 | +0.11(+0.53%) |
Mar 19, 2019 | 20.12 | 20.16 | 20.09 | 20.09 | 28,395 | -0.02(-0.11%) |
Mar 18, 2019 | 20.15 | 20.15 | 20.05 | 20.12 | 25,232 | +0.02(+0.08%) |
Mar 15, 2019 | 20.14 | 20.14 | 20.05 | 20.10 | 15,073 | +0.03(+0.17%) |
Mar 14, 2019 | 20.01 | 20.07 | 20.01 | 20.07 | 16,171 | -0.00(-0.02%) |
Mar 13, 2019 | 19.99 | 20.10 | 19.98 | 20.07 | 13,128 | +0.02(+0.11%) |
Mar 12, 2019 | 19.99 | 20.05 | 19.90 | 20.05 | 19,564 | +0.04(+0.19%) |
Mar 11, 2019 | 19.92 | 20.01 | 19.92 | 20.01 | 13,459 | +0.06(+0.31%) |
Mar 08, 2019 | 19.89 | 19.95 | 19.84 | 19.95 | 14,034 | -0.02(-0.08%) |
Mar 07, 2019 | 20.02 | 20.02 | 19.92 | 19.96 | 45,330 | -0.01(-0.06%) |
Mar 06, 2019 | 20.04 | 20.04 | 19.93 | 19.97 | 17,045 | -0.00(-0.01%) |
Mar 05, 2019 | 19.96 | 20.05 | 19.96 | 19.98 | 20,836 | -0.04(-0.21%) |
Mar 04, 2019 | 20.05 | 20.05 | 19.95 | 20.02 | 9,187 | -0.00(-0.00%) |