Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.01 | 20.04 | 19.96 | 19.96 | 2,742,000 | -0.08(-0.41%) |
May 30, 2019 | 20.05 | 20.08 | 20.04 | 20.04 | 2,629,704 | +0.01(+0.07%) |
May 29, 2019 | 20.06 | 20.06 | 20.01 | 20.02 | 8,474,963 | -0.06(-0.30%) |
May 28, 2019 | 20.11 | 20.12 | 20.07 | 20.08 | 7,315,051 | -0.01(-0.04%) |
May 24, 2019 | 20.12 | 20.12 | 20.06 | 20.09 | 2,683,457 | +0.00(+0.00%) |
May 23, 2019 | 20.14 | 20.14 | 20.07 | 20.09 | 1,202,508 | -0.07(-0.37%) |
May 22, 2019 | 20.17 | 20.17 | 20.13 | 20.17 | 1,073,280 | +0.00(+0.00%) |
May 21, 2019 | 20.16 | 20.17 | 20.15 | 20.17 | 797,976 | +0.04(+0.18%) |
May 20, 2019 | 20.14 | 20.16 | 20.11 | 20.13 | 1,722,085 | +0.00(+0.00%) |
May 17, 2019 | 20.11 | 20.17 | 20.11 | 20.13 | 2,731,368 | +0.00(+0.00%) |
May 16, 2019 | 20.10 | 20.16 | 20.10 | 20.13 | 2,337,022 | +0.04(+0.22%) |
May 15, 2019 | 20.07 | 20.10 | 20.05 | 20.08 | 2,028,559 | +0.01(+0.04%) |
May 14, 2019 | 20.08 | 20.10 | 20.06 | 20.08 | 4,232,372 | +0.04(+0.19%) |
May 13, 2019 | 20.08 | 20.11 | 20.04 | 20.04 | 3,372,724 | -0.10(-0.52%) |
May 10, 2019 | 20.11 | 20.18 | 20.08 | 20.14 | 3,190,298 | +0.03(+0.15%) |
May 09, 2019 | 20.11 | 20.13 | 20.07 | 20.11 | 3,617,670 | -0.04(-0.18%) |
May 08, 2019 | 20.14 | 20.17 | 20.13 | 20.15 | 5,336,498 | +0.01(+0.04%) |
May 07, 2019 | 20.20 | 20.20 | 20.12 | 20.14 | 4,809,023 | -0.07(-0.37%) |
May 06, 2019 | 20.15 | 20.23 | 20.15 | 20.22 | 9,172,500 | +0.00(+0.00%) |
May 03, 2019 | 20.21 | 20.23 | 20.20 | 20.22 | 2,613,877 | +0.03(+0.15%) |
May 02, 2019 | 20.20 | 20.20 | 20.15 | 20.19 | 4,273,475 | -0.01(-0.04%) |
May 01, 2019 | 20.23 | 20.26 | 20.18 | 20.20 | 2,949,532 | -0.04(-0.18%) |
Apr 30, 2019 | 20.22 | 20.24 | 20.21 | 20.23 | 1,280,200 | +0.01(+0.07%) |
Apr 29, 2019 | 20.24 | 20.24 | 20.22 | 20.22 | 1,846,318 | -0.01(-0.07%) |
Apr 26, 2019 | 20.22 | 20.23 | 20.21 | 20.23 | 1,552,539 | +0.03(+0.15%) |
Apr 25, 2019 | 20.21 | 20.21 | 20.17 | 20.20 | 4,197,405 | -0.01(-0.04%) |
Apr 24, 2019 | 20.22 | 20.22 | 20.19 | 20.21 | 2,033,644 | +0.01(+0.04%) |
Apr 23, 2019 | 20.18 | 20.23 | 20.17 | 20.20 | 2,174,715 | +0.03(+0.15%) |
Apr 22, 2019 | 20.18 | 20.19 | 20.17 | 20.17 | 2,063,510 | +0.00(+0.00%) |
Apr 18, 2019 | 20.20 | 20.20 | 20.15 | 20.17 | 2,320,763 | +0.00(+0.00%) |
Apr 17, 2019 | 20.21 | 20.21 | 20.16 | 20.17 | 1,419,714 | -0.01(-0.07%) |
Apr 16, 2019 | 20.21 | 20.22 | 20.19 | 20.19 | 3,425,741 | -0.01(-0.07%) |
Apr 15, 2019 | 20.21 | 20.22 | 20.20 | 20.20 | 3,991,040 | -0.01(-0.04%) |
Apr 12, 2019 | 20.21 | 20.21 | 20.18 | 20.21 | 3,745,919 | +0.03(+0.15%) |
Apr 11, 2019 | 20.19 | 20.19 | 20.16 | 20.18 | 1,781,093 | +0.01(+0.07%) |
Apr 10, 2019 | 20.14 | 20.17 | 20.13 | 20.17 | 2,322,597 | +0.05(+0.26%) |
Apr 09, 2019 | 20.11 | 20.13 | 20.10 | 20.11 | 1,932,733 | +0.01(+0.04%) |
Apr 08, 2019 | 20.11 | 20.13 | 20.10 | 20.11 | 1,412,036 | +0.00(+0.00%) |
Apr 05, 2019 | 20.11 | 20.13 | 20.11 | 20.11 | 1,490,740 | +0.03(+0.15%) |
Apr 04, 2019 | 20.07 | 20.08 | 20.07 | 20.08 | 2,334,503 | +0.01(+0.07%) |
Apr 03, 2019 | 20.11 | 20.11 | 20.06 | 20.06 | 5,224,040 | -0.01(-0.04%) |
Apr 02, 2019 | 20.08 | 20.08 | 20.06 | 20.07 | 2,459,988 | +0.00(+0.00%) |
Apr 01, 2019 | 20.09 | 20.11 | 20.07 | 20.07 | 4,026,854 | +0.01(+0.07%) |
Mar 29, 2019 | 20.05 | 20.07 | 20.04 | 20.06 | 5,588,117 | +0.04(+0.22%) |
Mar 28, 2019 | 20.01 | 20.03 | 20.00 | 20.01 | 2,410,463 | +0.01(+0.07%) |
Mar 27, 2019 | 20.00 | 20.03 | 19.97 | 20.00 | 3,181,496 | +0.03(+0.15%) |
Mar 26, 2019 | 19.96 | 20.01 | 19.96 | 19.97 | 2,346,414 | +0.02(+0.11%) |
Mar 25, 2019 | 19.95 | 19.97 | 19.92 | 19.95 | 1,742,879 | -0.01(-0.04%) |
Mar 22, 2019 | 20.00 | 20.01 | 19.94 | 19.95 | 2,905,332 | -0.06(-0.29%) |
Mar 21, 2019 | 20.00 | 20.03 | 20.00 | 20.01 | 1,427,444 | -0.01(-0.04%) |
Mar 20, 2019 | 19.95 | 20.04 | 19.93 | 20.02 | 3,596,457 | +0.07(+0.33%) |
Mar 19, 2019 | 19.98 | 19.99 | 19.95 | 19.95 | 1,982,830 | +0.00(+0.00%) |
Mar 18, 2019 | 19.97 | 19.98 | 19.95 | 19.95 | 2,485,187 | +0.00(+0.00%) |
Mar 15, 2019 | 19.96 | 19.98 | 19.95 | 19.95 | 1,794,637 | +0.01(+0.04%) |
Mar 14, 2019 | 19.95 | 19.97 | 19.95 | 19.95 | 2,839,353 | +0.00(+0.00%) |
Mar 13, 2019 | 19.92 | 19.95 | 19.92 | 19.95 | 2,686,970 | +0.04(+0.22%) |
Mar 12, 2019 | 19.87 | 19.92 | 19.87 | 19.90 | 1,438,396 | +0.03(+0.15%) |
Mar 11, 2019 | 19.84 | 19.89 | 19.83 | 19.87 | 3,463,767 | +0.04(+0.19%) |
Mar 08, 2019 | 19.84 | 19.84 | 19.79 | 19.84 | 6,062,149 | -0.02(-0.11%) |
Mar 07, 2019 | 19.90 | 19.90 | 19.84 | 19.86 | 4,722,420 | -0.02(-0.11%) |
Mar 06, 2019 | 19.90 | 19.90 | 19.87 | 19.88 | 1,040,721 | -0.04(-0.18%) |
Mar 05, 2019 | 19.92 | 19.92 | 19.87 | 19.92 | 4,816,166 | +0.01(+0.04%) |
Mar 04, 2019 | 19.94 | 19.97 | 19.88 | 19.91 | 2,319,956 | -0.03(-0.15%) |