Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.89 | 20.99 | 20.88 | 20.98 | 125,506 | +0.16(+0.77%) |
May 30, 2019 | 20.88 | 20.88 | 20.81 | 20.82 | 442,526 | -0.07(-0.32%) |
May 29, 2019 | 20.89 | 20.95 | 20.87 | 20.89 | 289,390 | +0.00(+0.00%) |
May 28, 2019 | 20.86 | 20.89 | 20.82 | 20.89 | 68,811 | +0.06(+0.27%) |
May 24, 2019 | 20.78 | 20.84 | 20.77 | 20.83 | 54,889 | +0.03(+0.14%) |
May 23, 2019 | 20.77 | 20.82 | 20.77 | 20.80 | 237,381 | +0.08(+0.37%) |
May 22, 2019 | 20.71 | 20.75 | 20.70 | 20.73 | 212,132 | +0.00(+0.02%) |
May 21, 2019 | 20.72 | 20.73 | 20.71 | 20.72 | 39,527 | -0.05(-0.25%) |
May 20, 2019 | 20.85 | 20.85 | 20.73 | 20.78 | 61,648 | +0.02(+0.11%) |
May 17, 2019 | 20.88 | 20.88 | 20.70 | 20.75 | 79,589 | +0.02(+0.11%) |
May 16, 2019 | 20.79 | 20.79 | 20.69 | 20.73 | 45,504 | -0.05(-0.22%) |
May 15, 2019 | 20.85 | 20.88 | 20.77 | 20.78 | 316,651 | -0.06(-0.31%) |
May 14, 2019 | 20.89 | 20.89 | 20.79 | 20.84 | 254,287 | -0.03(-0.14%) |
May 13, 2019 | 20.94 | 20.94 | 20.80 | 20.87 | 488,950 | +0.21(+1.03%) |
May 10, 2019 | 20.73 | 20.78 | 20.64 | 20.66 | 197,495 | -0.07(-0.32%) |
May 09, 2019 | 20.70 | 20.79 | 20.70 | 20.72 | 160,265 | +0.06(+0.27%) |
May 08, 2019 | 20.69 | 20.69 | 20.63 | 20.67 | 36,056 | -0.00(-0.00%) |
May 07, 2019 | 20.58 | 20.71 | 20.58 | 20.67 | 168,161 | +0.11(+0.52%) |
May 06, 2019 | 20.67 | 20.67 | 20.56 | 20.56 | 34,681 | -0.01(-0.05%) |
May 03, 2019 | 20.56 | 20.60 | 20.56 | 20.57 | 41,377 | -0.04(-0.21%) |
May 02, 2019 | 20.62 | 20.65 | 20.59 | 20.61 | 51,420 | -0.02(-0.08%) |
May 01, 2019 | 20.59 | 20.63 | 20.51 | 20.63 | 34,048 | +0.05(+0.26%) |
Apr 30, 2019 | 20.60 | 20.60 | 20.56 | 20.58 | 53,246 | +0.01(+0.05%) |
Apr 29, 2019 | 20.60 | 20.60 | 20.56 | 20.57 | 57,129 | +0.01(+0.05%) |
Apr 26, 2019 | 20.59 | 20.59 | 20.56 | 20.56 | 33,777 | -0.04(-0.18%) |
Apr 25, 2019 | 20.60 | 20.62 | 20.58 | 20.60 | 38,762 | -0.00(-0.02%) |
Apr 24, 2019 | 20.58 | 20.60 | 20.56 | 20.60 | 60,354 | +0.04(+0.21%) |
Apr 23, 2019 | 20.63 | 20.63 | 20.56 | 20.56 | 64,033 | -0.08(-0.37%) |
Apr 22, 2019 | 20.63 | 20.64 | 20.61 | 20.63 | 94,952 | +0.02(+0.11%) |
Apr 18, 2019 | 20.60 | 20.64 | 20.60 | 20.61 | 19,105 | -0.01(-0.07%) |
Apr 17, 2019 | 20.57 | 20.62 | 20.57 | 20.62 | 18,114 | +0.05(+0.25%) |
Apr 16, 2019 | 20.54 | 20.58 | 20.54 | 20.57 | 50,240 | -0.00(-0.01%) |
Apr 15, 2019 | 20.55 | 20.59 | 20.55 | 20.57 | 32,227 | +0.01(+0.07%) |
Apr 12, 2019 | 20.58 | 20.60 | 20.56 | 20.56 | 73,044 | -0.04(-0.17%) |
Apr 11, 2019 | 20.59 | 20.61 | 20.57 | 20.60 | 195,761 | +0.00(+0.00%) |
Apr 10, 2019 | 20.67 | 20.67 | 20.59 | 20.60 | 27,006 | -0.09(-0.42%) |
Apr 09, 2019 | 20.67 | 20.69 | 20.65 | 20.68 | 25,031 | +0.02(+0.10%) |
Apr 08, 2019 | 20.65 | 20.68 | 20.65 | 20.66 | 33,295 | +0.01(+0.05%) |
Apr 05, 2019 | 20.66 | 20.68 | 20.64 | 20.65 | 36,733 | -0.03(-0.14%) |
Apr 04, 2019 | 20.74 | 20.74 | 20.68 | 20.68 | 121,543 | -0.03(-0.16%) |
Apr 03, 2019 | 20.65 | 20.71 | 20.65 | 20.71 | 115,952 | +0.01(+0.07%) |
Apr 02, 2019 | 20.64 | 20.76 | 20.64 | 20.70 | 69,639 | -0.01(-0.05%) |
Apr 01, 2019 | 20.69 | 20.73 | 20.67 | 20.71 | 176,490 | -0.02(-0.11%) |
Mar 29, 2019 | 20.76 | 20.77 | 20.71 | 20.73 | 49,611 | -0.04(-0.21%) |
Mar 28, 2019 | 20.81 | 20.82 | 20.78 | 20.78 | 341,646 | -0.05(-0.23%) |
Mar 27, 2019 | 20.80 | 20.87 | 20.79 | 20.82 | 34,613 | -0.01(-0.05%) |
Mar 26, 2019 | 20.76 | 20.86 | 20.76 | 20.83 | 104,945 | -0.04(-0.18%) |
Mar 25, 2019 | 20.89 | 20.97 | 20.86 | 20.87 | 556,007 | +0.00(+0.02%) |
Mar 22, 2019 | 20.80 | 20.89 | 20.80 | 20.87 | 186,200 | +0.06(+0.30%) |
Mar 21, 2019 | 20.83 | 20.83 | 20.77 | 20.80 | 66,063 | +0.01(+0.05%) |
Mar 20, 2019 | 20.85 | 20.91 | 20.76 | 20.79 | 105,188 | -0.09(-0.42%) |
Mar 19, 2019 | 20.88 | 20.89 | 20.84 | 20.88 | 129,578 | -0.02(-0.09%) |
Mar 18, 2019 | 20.91 | 20.93 | 20.89 | 20.90 | 130,221 | -0.02(-0.09%) |
Mar 15, 2019 | 20.89 | 20.92 | 20.88 | 20.92 | 35,134 | +0.01(+0.07%) |
Mar 14, 2019 | 20.92 | 20.92 | 20.88 | 20.91 | 53,602 | +0.00(+0.02%) |
Mar 13, 2019 | 20.94 | 20.94 | 20.89 | 20.90 | 42,407 | -0.07(-0.32%) |
Mar 12, 2019 | 21.02 | 21.02 | 20.95 | 20.97 | 71,651 | -0.06(-0.27%) |
Mar 11, 2019 | 21.08 | 21.08 | 21.01 | 21.02 | 106,664 | -0.05(-0.22%) |
Mar 08, 2019 | 21.09 | 21.13 | 21.07 | 21.07 | 103,921 | +0.05(+0.22%) |
Mar 07, 2019 | 21.00 | 21.06 | 21.00 | 21.02 | 89,905 | +0.02(+0.09%) |
Mar 06, 2019 | 20.99 | 21.01 | 20.98 | 21.01 | 39,892 | +0.04(+0.18%) |
Mar 05, 2019 | 20.89 | 20.99 | 20.89 | 20.97 | 32,486 | +0.01(+0.04%) |
Mar 04, 2019 | 20.89 | 21.00 | 20.88 | 20.96 | 97,296 | +0.06(+0.27%) |