Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.68 | 20.84 | 20.68 | 20.84 | 500,891 | +0.16(+0.76%) |
Jun 27, 2019 | 20.71 | 20.73 | 20.62 | 20.68 | 433,149 | -0.01(-0.04%) |
Jun 26, 2019 | 20.80 | 20.83 | 20.68 | 20.69 | 356,323 | -0.06(-0.28%) |
Jun 25, 2019 | 20.99 | 20.99 | 20.72 | 20.75 | 804,304 | -0.27(-1.30%) |
Jun 24, 2019 | 21.06 | 21.10 | 20.95 | 21.02 | 426,367 | -0.02(-0.08%) |
Jun 21, 2019 | 20.93 | 21.07 | 20.90 | 21.04 | 499,926 | +0.09(+0.44%) |
Jun 20, 2019 | 20.93 | 21.02 | 20.84 | 20.95 | 378,956 | +0.15(+0.72%) |
Jun 19, 2019 | 20.68 | 20.83 | 20.64 | 20.80 | 375,591 | +0.09(+0.44%) |
Jun 18, 2019 | 20.72 | 20.76 | 20.64 | 20.71 | 280,664 | +0.07(+0.32%) |
Jun 17, 2019 | 20.68 | 20.73 | 20.57 | 20.64 | 677,790 | -0.09(-0.44%) |
Jun 14, 2019 | 20.73 | 20.76 | 20.66 | 20.73 | 346,678 | +0.02(+0.07%) |
Jun 13, 2019 | 20.71 | 20.75 | 20.65 | 20.72 | 290,021 | +0.12(+0.60%) |
Jun 12, 2019 | 20.59 | 20.69 | 20.56 | 20.60 | 405,573 | -0.05(-0.24%) |
Jun 11, 2019 | 20.72 | 20.74 | 20.60 | 20.65 | 1,075,113 | -0.05(-0.24%) |
Jun 10, 2019 | 20.74 | 20.75 | 20.61 | 20.69 | 267,490 | -0.03(-0.16%) |
Jun 07, 2019 | 20.74 | 20.87 | 20.73 | 20.73 | 239,673 | +0.01(+0.04%) |
Jun 06, 2019 | 20.59 | 20.75 | 20.59 | 20.72 | 343,348 | +0.16(+0.80%) |
Jun 05, 2019 | 20.52 | 20.60 | 20.46 | 20.55 | 483,746 | +0.07(+0.36%) |
Jun 04, 2019 | 20.37 | 20.48 | 20.23 | 20.48 | 344,454 | +0.19(+0.93%) |
Jun 03, 2019 | 20.19 | 20.31 | 20.15 | 20.29 | 373,685 | +0.14(+0.69%) |
May 31, 2019 | 20.10 | 20.19 | 20.02 | 20.15 | 589,386 | -0.03(-0.16%) |
May 30, 2019 | 20.28 | 20.34 | 20.15 | 20.19 | 406,098 | -0.09(-0.45%) |
May 29, 2019 | 20.34 | 20.34 | 20.14 | 20.28 | 369,711 | -0.12(-0.58%) |
May 28, 2019 | 20.62 | 20.66 | 20.39 | 20.39 | 487,847 | -0.22(-1.06%) |
May 24, 2019 | 20.57 | 20.64 | 20.54 | 20.61 | 1,315,954 | +0.07(+0.36%) |
May 23, 2019 | 20.60 | 20.60 | 20.42 | 20.54 | 621,416 | -0.17(-0.83%) |
May 22, 2019 | 20.65 | 20.71 | 20.60 | 20.71 | 485,620 | +0.03(+0.16%) |
May 21, 2019 | 20.60 | 20.75 | 20.60 | 20.68 | 430,043 | +0.13(+0.64%) |
May 20, 2019 | 20.58 | 20.63 | 20.51 | 20.55 | 406,659 | -0.04(-0.20%) |
May 17, 2019 | 20.54 | 20.69 | 20.54 | 20.59 | 357,745 | +0.00(+0.00%) |
May 16, 2019 | 20.49 | 20.67 | 20.49 | 20.59 | 153,969 | +0.13(+0.64%) |
May 15, 2019 | 20.33 | 20.54 | 20.33 | 20.46 | 275,160 | +0.10(+0.48%) |
May 14, 2019 | 20.40 | 20.50 | 20.36 | 20.36 | 429,553 | +0.04(+0.20%) |
May 13, 2019 | 20.19 | 20.36 | 20.19 | 20.32 | 315,462 | +0.02(+0.08%) |
May 10, 2019 | 20.04 | 20.32 | 20.00 | 20.30 | 463,888 | +0.30(+1.48%) |
May 09, 2019 | 20.05 | 20.11 | 19.94 | 20.00 | 474,437 | -0.05(-0.25%) |
May 08, 2019 | 20.19 | 20.24 | 20.04 | 20.05 | 418,560 | -0.09(-0.45%) |
May 07, 2019 | 20.09 | 20.19 | 20.05 | 20.14 | 570,051 | -0.02(-0.12%) |
May 06, 2019 | 20.14 | 20.23 | 20.13 | 20.17 | 683,662 | -0.09(-0.45%) |
May 03, 2019 | 20.17 | 20.27 | 20.15 | 20.26 | 409,356 | +0.17(+0.86%) |
May 02, 2019 | 20.24 | 20.24 | 20.06 | 20.09 | 578,735 | -0.16(-0.81%) |
May 01, 2019 | 20.36 | 20.41 | 20.25 | 20.25 | 329,132 | -0.09(-0.44%) |
Apr 30, 2019 | 20.33 | 20.40 | 20.23 | 20.34 | 298,796 | +0.04(+0.20%) |
Apr 29, 2019 | 20.36 | 20.36 | 20.23 | 20.30 | 559,675 | -0.02(-0.08%) |
Apr 26, 2019 | 20.30 | 20.35 | 20.27 | 20.32 | 435,405 | +0.03(+0.16%) |
Apr 25, 2019 | 20.28 | 20.35 | 20.22 | 20.28 | 414,437 | +0.00(+0.00%) |
Apr 24, 2019 | 20.31 | 20.34 | 20.23 | 20.28 | 379,053 | -0.03(-0.16%) |
Apr 23, 2019 | 20.37 | 20.37 | 20.26 | 20.32 | 308,547 | -0.02(-0.08%) |
Apr 22, 2019 | 20.23 | 20.35 | 20.21 | 20.33 | 650,596 | +0.17(+0.86%) |
Apr 18, 2019 | 20.23 | 20.23 | 20.08 | 20.16 | 1,174,633 | -0.02(-0.08%) |
Apr 17, 2019 | 20.28 | 20.30 | 20.18 | 20.18 | 485,379 | -0.06(-0.28%) |
Apr 16, 2019 | 20.43 | 20.46 | 20.23 | 20.23 | 489,604 | -0.18(-0.89%) |
Apr 15, 2019 | 20.45 | 20.46 | 20.39 | 20.42 | 524,579 | -0.05(-0.24%) |
Apr 12, 2019 | 20.47 | 20.47 | 20.35 | 20.46 | 566,867 | +0.06(+0.28%) |
Apr 11, 2019 | 20.29 | 20.42 | 20.25 | 20.41 | 315,023 | +0.12(+0.61%) |
Apr 10, 2019 | 20.36 | 20.44 | 20.28 | 20.28 | 401,898 | -0.06(-0.28%) |
Apr 09, 2019 | 20.39 | 20.39 | 20.28 | 20.34 | 552,545 | -0.05(-0.24%) |
Apr 08, 2019 | 20.46 | 20.46 | 20.37 | 20.39 | 345,495 | -0.08(-0.40%) |
Apr 05, 2019 | 20.35 | 20.47 | 20.28 | 20.47 | 518,177 | +0.16(+0.77%) |
Apr 04, 2019 | 20.37 | 20.38 | 20.22 | 20.32 | 607,841 | -0.04(-0.20%) |
Apr 03, 2019 | 20.37 | 20.40 | 20.33 | 20.36 | 492,730 | -0.03(-0.16%) |
Apr 02, 2019 | 20.42 | 20.42 | 20.34 | 20.39 | 427,245 | +0.02(+0.08%) |