Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.61 | 20.61 | 20.29 | 20.34 | 12,078 | -0.07(-0.36%) |
Jun 27, 2019 | 20.40 | 20.48 | 20.31 | 20.41 | 4,411 | +0.09(+0.46%) |
Jun 26, 2019 | 20.31 | 20.53 | 20.27 | 20.32 | 13,899 | +0.02(+0.12%) |
Jun 25, 2019 | 20.30 | 20.36 | 20.22 | 20.29 | 6,009 | -0.04(-0.21%) |
Jun 24, 2019 | 20.34 | 20.34 | 20.33 | 20.34 | 1,920 | +0.00(+0.02%) |
Jun 21, 2019 | 20.44 | 20.53 | 20.33 | 20.33 | 8,567 | -0.02(-0.08%) |
Jun 20, 2019 | 20.40 | 20.53 | 20.26 | 20.35 | 13,780 | -0.03(-0.15%) |
Jun 19, 2019 | 20.20 | 20.40 | 20.20 | 20.38 | 6,343 | +0.14(+0.69%) |
Jun 18, 2019 | 20.29 | 20.30 | 20.20 | 20.24 | 7,783 | +0.04(+0.19%) |
Jun 17, 2019 | 20.25 | 20.25 | 20.15 | 20.20 | 6,114 | +0.09(+0.47%) |
Jun 14, 2019 | 20.35 | 20.35 | 20.07 | 20.11 | 10,357 | -0.15(-0.73%) |
Jun 13, 2019 | 20.33 | 20.37 | 20.25 | 20.26 | 9,001 | -0.08(-0.38%) |
Jun 12, 2019 | 20.42 | 20.42 | 20.26 | 20.33 | 9,240 | -0.08(-0.38%) |
Jun 11, 2019 | 20.25 | 21.32 | 20.18 | 20.41 | 15,612 | +0.20(+0.97%) |
Jun 10, 2019 | 20.15 | 20.40 | 20.01 | 20.22 | 24,682 | +0.07(+0.35%) |
Jun 07, 2019 | 20.04 | 20.19 | 19.96 | 20.15 | 9,078 | +0.13(+0.66%) |
Jun 06, 2019 | 20.04 | 20.07 | 19.96 | 20.01 | 9,453 | +0.04(+0.20%) |
Jun 05, 2019 | 20.07 | 20.07 | 19.96 | 19.97 | 16,676 | +0.02(+0.08%) |
Jun 04, 2019 | 19.98 | 20.07 | 19.90 | 19.96 | 46,831 | +0.09(+0.47%) |
Jun 03, 2019 | 19.90 | 19.97 | 19.86 | 19.86 | 18,213 | +0.00(+0.00%) |
May 31, 2019 | 19.87 | 19.93 | 19.83 | 19.86 | 9,462 | -0.03(-0.13%) |
May 30, 2019 | 19.97 | 19.97 | 19.89 | 19.89 | 2,515 | +0.06(+0.29%) |
May 29, 2019 | 19.87 | 19.87 | 19.83 | 19.83 | 7,123 | -0.04(-0.19%) |
May 28, 2019 | 19.87 | 19.90 | 19.83 | 19.87 | 14,059 | +0.04(+0.18%) |
May 24, 2019 | 19.93 | 19.93 | 19.84 | 19.84 | 3,452 | -0.03(-0.15%) |
May 23, 2019 | 19.90 | 19.90 | 19.86 | 19.87 | 5,626 | -0.06(-0.29%) |
May 22, 2019 | 19.83 | 19.97 | 19.83 | 19.92 | 4,226 | -0.01(-0.06%) |
May 21, 2019 | 19.83 | 19.97 | 19.82 | 19.93 | 1,854 | +0.02(+0.08%) |
May 20, 2019 | 19.82 | 19.92 | 19.80 | 19.92 | 3,222 | +0.05(+0.26%) |
May 17, 2019 | 19.90 | 19.92 | 19.87 | 19.87 | 6,393 | -0.12(-0.61%) |
May 16, 2019 | 19.87 | 20.04 | 19.87 | 19.99 | 8,296 | +0.16(+0.83%) |
May 15, 2019 | 19.88 | 19.92 | 19.83 | 19.83 | 6,262 | +0.00(+0.00%) |
May 14, 2019 | 19.75 | 19.83 | 19.75 | 19.83 | 8,302 | +0.08(+0.40%) |
May 13, 2019 | 19.76 | 19.76 | 19.63 | 19.75 | 8,187 | +0.04(+0.20%) |
May 10, 2019 | 19.72 | 19.75 | 19.67 | 19.71 | 20,330 | +0.03(+0.16%) |
May 09, 2019 | 19.77 | 19.77 | 19.68 | 19.68 | 24,523 | -0.08(-0.39%) |
May 08, 2019 | 19.79 | 19.83 | 19.75 | 19.75 | 2,861 | +0.08(+0.39%) |
May 07, 2019 | 19.92 | 19.92 | 19.68 | 19.68 | 5,626 | -0.18(-0.91%) |
May 06, 2019 | 19.90 | 19.94 | 19.77 | 19.86 | 13,080 | -0.05(-0.24%) |
May 03, 2019 | 19.97 | 20.01 | 19.88 | 19.90 | 11,124 | -0.04(-0.20%) |
May 02, 2019 | 19.94 | 20.00 | 19.88 | 19.94 | 6,546 | +0.00(+0.00%) |
May 01, 2019 | 19.95 | 20.02 | 19.85 | 19.94 | 9,432 | +0.08(+0.39%) |
Apr 30, 2019 | 19.90 | 19.98 | 19.83 | 19.87 | 29,612 | +0.03(+0.16%) |
Apr 29, 2019 | 19.74 | 20.14 | 19.74 | 19.83 | 48,781 | +0.10(+0.52%) |
Apr 26, 2019 | 19.63 | 19.74 | 19.61 | 19.73 | 29,537 | +0.10(+0.52%) |
Apr 25, 2019 | 19.66 | 19.70 | 19.60 | 19.63 | 8,321 | -0.03(-0.16%) |