Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.95 | 20.98 | 20.93 | 20.93 | 29,735 | -0.04(-0.20%) |
May 30, 2019 | 21.00 | 21.01 | 20.94 | 20.97 | 25,873 | +0.01(+0.06%) |
May 29, 2019 | 20.97 | 20.97 | 20.94 | 20.96 | 17,621 | -0.01(-0.06%) |
May 28, 2019 | 20.99 | 21.03 | 20.95 | 20.97 | 46,886 | +0.08(+0.36%) |
May 24, 2019 | 20.96 | 21.00 | 20.90 | 20.90 | 14,985 | -0.04(-0.21%) |
May 23, 2019 | 20.96 | 20.96 | 20.93 | 20.94 | 19,403 | +0.03(+0.14%) |
May 22, 2019 | 20.96 | 20.96 | 20.91 | 20.91 | 33,224 | -0.01(-0.04%) |
May 21, 2019 | 20.96 | 20.96 | 20.91 | 20.92 | 17,270 | -0.01(-0.05%) |
May 20, 2019 | 21.05 | 21.05 | 20.91 | 20.93 | 15,503 | +0.01(+0.07%) |
May 17, 2019 | 20.87 | 20.93 | 20.87 | 20.92 | 20,481 | +0.02(+0.10%) |
May 16, 2019 | 20.88 | 20.93 | 20.88 | 20.90 | 24,170 | +0.03(+0.12%) |
May 15, 2019 | 20.86 | 20.91 | 20.86 | 20.87 | 46,151 | -0.02(-0.10%) |
May 14, 2019 | 20.85 | 20.91 | 20.84 | 20.89 | 13,399 | +0.03(+0.16%) |
May 13, 2019 | 20.85 | 20.88 | 20.85 | 20.86 | 19,076 | -0.06(-0.30%) |
May 10, 2019 | 20.79 | 20.92 | 20.79 | 20.92 | 22,731 | +0.04(+0.21%) |
May 09, 2019 | 20.88 | 20.88 | 20.85 | 20.88 | 13,095 | -0.05(-0.23%) |
May 08, 2019 | 20.95 | 20.95 | 20.91 | 20.93 | 17,047 | +0.00(+0.02%) |
May 07, 2019 | 21.75 | 21.75 | 20.90 | 20.92 | 28,019 | -0.01(-0.04%) |
May 06, 2019 | 20.91 | 20.94 | 20.90 | 20.93 | 34,916 | +0.03(+0.12%) |
May 03, 2019 | 20.87 | 20.91 | 20.87 | 20.91 | 26,874 | +0.01(+0.04%) |
May 02, 2019 | 20.92 | 20.92 | 20.87 | 20.90 | 21,690 | -0.01(-0.04%) |
May 01, 2019 | 20.90 | 20.93 | 20.87 | 20.91 | 39,742 | +0.07(+0.32%) |
Apr 30, 2019 | 20.86 | 20.90 | 20.84 | 20.84 | 36,292 | -0.07(-0.32%) |
Apr 29, 2019 | 20.91 | 20.91 | 20.82 | 20.91 | 19,581 | +0.00(+0.00%) |
Apr 26, 2019 | 20.90 | 20.91 | 20.81 | 20.91 | 14,680 | +0.05(+0.24%) |
Apr 25, 2019 | 20.87 | 20.87 | 20.80 | 20.85 | 16,594 | +0.00(+0.00%) |
Apr 24, 2019 | 20.84 | 20.86 | 20.83 | 20.85 | 37,517 | +0.03(+0.12%) |
Apr 23, 2019 | 20.82 | 20.86 | 20.80 | 20.83 | 19,469 | -0.03(-0.12%) |
Apr 22, 2019 | 20.86 | 20.87 | 20.80 | 20.85 | 37,867 | -0.01(-0.06%) |
Apr 18, 2019 | 20.86 | 20.87 | 20.81 | 20.87 | 39,305 | +0.00(+0.02%) |
Apr 17, 2019 | 20.77 | 20.87 | 20.77 | 20.86 | 94,564 | -0.02(-0.09%) |
Apr 16, 2019 | 20.86 | 20.88 | 20.81 | 20.88 | 35,630 | +0.02(+0.10%) |
Apr 15, 2019 | 20.91 | 20.91 | 20.83 | 20.86 | 19,039 | +0.01(+0.06%) |
Apr 12, 2019 | 20.81 | 20.85 | 20.81 | 20.85 | 23,040 | +0.02(+0.10%) |
Apr 11, 2019 | 20.80 | 20.83 | 20.76 | 20.83 | 36,019 | +0.03(+0.16%) |
Apr 10, 2019 | 20.83 | 20.83 | 20.76 | 20.79 | 37,464 | +0.06(+0.31%) |
Apr 09, 2019 | 20.82 | 20.82 | 20.72 | 20.73 | 23,304 | -0.07(-0.32%) |
Apr 08, 2019 | 20.83 | 20.83 | 20.76 | 20.80 | 28,174 | +0.00(+0.00%) |
Apr 05, 2019 | 20.76 | 20.82 | 20.76 | 20.80 | 17,695 | +0.00(+0.01%) |
Apr 04, 2019 | 20.76 | 20.80 | 20.76 | 20.79 | 73,688 | +0.01(+0.07%) |
Apr 03, 2019 | 20.84 | 20.84 | 20.76 | 20.78 | 33,524 | +0.03(+0.13%) |
Apr 02, 2019 | 20.78 | 20.78 | 20.72 | 20.75 | 33,314 | -0.03(-0.16%) |
Apr 01, 2019 | 20.80 | 20.84 | 20.76 | 20.79 | 102,564 | +0.07(+0.32%) |
Mar 29, 2019 | 20.70 | 20.75 | 20.70 | 20.72 | 20,190 | +0.01(+0.04%) |
Mar 28, 2019 | 20.79 | 20.79 | 20.70 | 20.71 | 14,166 | -0.06(-0.28%) |
Mar 27, 2019 | 20.81 | 20.81 | 20.67 | 20.77 | 25,344 | +0.03(+0.16%) |
Mar 26, 2019 | 20.76 | 20.79 | 20.67 | 20.74 | 74,191 | +0.09(+0.45%) |
Mar 25, 2019 | 20.85 | 20.85 | 20.65 | 20.65 | 19,290 | -0.06(-0.27%) |
Mar 22, 2019 | 20.71 | 20.76 | 20.65 | 20.70 | 28,028 | -0.01(-0.03%) |
Mar 21, 2019 | 20.68 | 20.86 | 20.68 | 20.71 | 28,887 | +0.01(+0.07%) |
Mar 20, 2019 | 20.62 | 20.72 | 20.62 | 20.69 | 35,819 | +0.05(+0.26%) |
Mar 19, 2019 | 20.62 | 20.67 | 20.59 | 20.64 | 56,162 | -0.01(-0.04%) |
Mar 18, 2019 | 20.72 | 20.81 | 20.64 | 20.65 | 39,733 | -0.02(-0.08%) |
Mar 15, 2019 | 20.84 | 20.84 | 20.63 | 20.67 | 108,219 | +0.02(+0.10%) |
Mar 14, 2019 | 20.65 | 20.71 | 20.62 | 20.64 | 23,971 | -0.02(-0.10%) |
Mar 13, 2019 | 20.59 | 20.67 | 20.52 | 20.67 | 22,857 | +0.06(+0.28%) |
Mar 12, 2019 | 20.56 | 20.67 | 20.54 | 20.61 | 51,962 | -0.06(-0.28%) |
Mar 11, 2019 | 20.59 | 20.70 | 20.56 | 20.67 | 191,645 | +0.08(+0.37%) |
Mar 08, 2019 | 20.60 | 20.64 | 20.54 | 20.59 | 233,959 | -0.02(-0.10%) |
Mar 07, 2019 | 20.61 | 20.62 | 20.56 | 20.61 | 382,207 | -0.03(-0.14%) |
Mar 06, 2019 | 20.67 | 20.68 | 20.58 | 20.64 | 36,812 | +0.00(+0.00%) |
Mar 05, 2019 | 20.65 | 20.70 | 20.57 | 20.64 | 32,714 | +0.00(+0.02%) |
Mar 04, 2019 | 20.67 | 20.67 | 20.61 | 20.64 | 35,371 | +0.03(+0.12%) |