Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.68 | 20.68 | 20.66 | 20.66 | 305 | -0.06(-0.28%) |
May 30, 2019 | 20.60 | 20.76 | 20.60 | 20.71 | 4,041 | +0.08(+0.41%) |
May 29, 2019 | 20.62 | 20.66 | 20.59 | 20.63 | 2,752 | -0.15(-0.72%) |
May 28, 2019 | 20.98 | 20.98 | 20.78 | 20.78 | 1,452 | -0.15(-0.70%) |
May 24, 2019 | 20.91 | 20.94 | 20.89 | 20.93 | 8,564 | +0.07(+0.36%) |
May 23, 2019 | 20.86 | 20.86 | 20.76 | 20.85 | 711 | -0.21(-0.98%) |
May 22, 2019 | 21.01 | 21.09 | 21.01 | 21.06 | 2,953 | +0.04(+0.19%) |
May 21, 2019 | 21.00 | 21.04 | 21.00 | 21.02 | 1,912 | +0.15(+0.70%) |
May 20, 2019 | 20.88 | 20.88 | 20.84 | 20.87 | 2,059 | -0.12(-0.57%) |
May 17, 2019 | 20.91 | 20.99 | 20.91 | 20.99 | 203 | -0.00(-0.01%) |
May 16, 2019 | 20.80 | 21.06 | 20.80 | 20.99 | 5,728 | +0.17(+0.80%) |
May 15, 2019 | 20.67 | 20.82 | 20.67 | 20.82 | 1,123 | +0.09(+0.43%) |
May 14, 2019 | 20.77 | 20.79 | 20.74 | 20.74 | 687 | +0.15(+0.71%) |
May 13, 2019 | 20.55 | 20.59 | 20.55 | 20.59 | 744 | -0.26(-1.25%) |
May 10, 2019 | 20.74 | 20.85 | 20.74 | 20.85 | 305 | +0.14(+0.67%) |
May 09, 2019 | 20.59 | 20.71 | 20.55 | 20.71 | 4,151 | -0.00(-0.01%) |
May 08, 2019 | 20.61 | 20.77 | 20.61 | 20.71 | 2,650 | +0.01(+0.04%) |
May 07, 2019 | 20.78 | 20.84 | 20.63 | 20.71 | 3,378 | -0.31(-1.47%) |
May 06, 2019 | 20.71 | 21.02 | 20.71 | 21.01 | 5,223 | +0.01(+0.03%) |
May 03, 2019 | 20.99 | 21.04 | 20.99 | 21.01 | 713 | +0.19(+0.89%) |
May 02, 2019 | 20.71 | 20.83 | 20.71 | 20.82 | 26,159 | +0.04(+0.21%) |
May 01, 2019 | 20.89 | 20.89 | 20.78 | 20.78 | 2,113 | -0.24(-1.14%) |
Apr 30, 2019 | 20.98 | 21.02 | 20.98 | 21.02 | 1,634 | +0.16(+0.75%) |
Apr 29, 2019 | 20.86 | 20.89 | 20.86 | 20.86 | 3,067 | -0.04(-0.18%) |
Apr 26, 2019 | 20.79 | 20.90 | 20.79 | 20.90 | 1,019 | +0.06(+0.31%) |
Apr 25, 2019 | 20.86 | 20.86 | 20.76 | 20.84 | 2,820 | -0.05(-0.22%) |
Apr 24, 2019 | 20.89 | 20.91 | 20.88 | 20.88 | 2,718 | +0.00(+0.00%) |
Apr 23, 2019 | 20.67 | 20.88 | 20.67 | 20.88 | 2,686 | +0.21(+1.03%) |
Apr 22, 2019 | 20.69 | 20.69 | 20.64 | 20.67 | 1,763 | +0.01(+0.06%) |
Apr 18, 2019 | 20.65 | 20.69 | 20.61 | 20.66 | 2,752 | +0.00(+0.02%) |
Apr 17, 2019 | 20.63 | 20.67 | 20.63 | 20.65 | 4,405 | -0.20(-0.96%) |
Apr 16, 2019 | 20.99 | 20.99 | 20.83 | 20.85 | 860 | -0.17(-0.81%) |
Apr 15, 2019 | 20.99 | 21.03 | 20.99 | 21.02 | 2,076 | +0.03(+0.14%) |
Apr 12, 2019 | 20.96 | 21.00 | 20.96 | 20.99 | 1,121 | +0.04(+0.21%) |
Apr 11, 2019 | 20.92 | 20.95 | 20.90 | 20.95 | 3,499 | +0.00(+0.02%) |
Apr 10, 2019 | 20.99 | 21.00 | 20.94 | 20.94 | 6,337 | +0.08(+0.37%) |
Apr 09, 2019 | 20.89 | 20.91 | 20.87 | 20.87 | 1,703 | -0.10(-0.47%) |
Apr 08, 2019 | 20.89 | 20.97 | 20.89 | 20.97 | 2,016 | +0.01(+0.06%) |
Apr 05, 2019 | 20.91 | 20.95 | 20.91 | 20.95 | 917 | +0.09(+0.44%) |
Apr 04, 2019 | 20.86 | 20.89 | 20.81 | 20.86 | 4,717 | -0.08(-0.37%) |
Apr 03, 2019 | 20.95 | 20.98 | 20.92 | 20.94 | 1,568 | +0.01(+0.04%) |
Apr 02, 2019 | 20.92 | 20.93 | 20.86 | 20.93 | 894 | -0.02(-0.07%) |
Apr 01, 2019 | 21.06 | 21.06 | 20.85 | 20.95 | 1,242 | +0.09(+0.41%) |
Mar 29, 2019 | 20.94 | 20.94 | 20.76 | 20.86 | 9,176 | +0.10(+0.47%) |
Mar 28, 2019 | 20.73 | 20.76 | 20.69 | 20.76 | 1,354 | +0.08(+0.40%) |
Mar 27, 2019 | 20.68 | 20.72 | 20.55 | 20.68 | 7,101 | -0.06(-0.27%) |
Mar 26, 2019 | 20.79 | 20.79 | 20.68 | 20.74 | 8,642 | +0.11(+0.55%) |
Mar 25, 2019 | 20.62 | 20.64 | 20.54 | 20.62 | 4,620 | +0.03(+0.13%) |
Mar 22, 2019 | 20.67 | 20.74 | 20.59 | 20.60 | 3,976 | -0.19(-0.93%) |
Mar 21, 2019 | 20.48 | 20.81 | 20.48 | 20.79 | 2,242 | +0.22(+1.07%) |
Mar 20, 2019 | 20.69 | 20.69 | 20.51 | 20.57 | 3,669 | -0.02(-0.12%) |
Mar 19, 2019 | 20.75 | 20.75 | 20.59 | 20.59 | 2,346 | -0.05(-0.26%) |
Mar 18, 2019 | 20.61 | 20.65 | 20.56 | 20.65 | 3,200 | +0.08(+0.40%) |
Mar 15, 2019 | 20.65 | 20.65 | 20.56 | 20.56 | 4,394 | +0.02(+0.12%) |
Mar 14, 2019 | 20.59 | 20.59 | 20.50 | 20.54 | 1,816 | +0.01(+0.04%) |
Mar 13, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 169 | +0.12(+0.61%) |
Mar 12, 2019 | 20.41 | 20.45 | 20.41 | 20.41 | 2,062 | +0.04(+0.19%) |
Mar 11, 2019 | 20.22 | 20.37 | 20.22 | 20.37 | 1,829 | +0.25(+1.22%) |
Mar 08, 2019 | 20.04 | 20.12 | 20.04 | 20.12 | 1,124 | +0.01(+0.03%) |
Mar 07, 2019 | 20.14 | 20.20 | 20.12 | 20.12 | 1,589 | -0.11(-0.52%) |
Mar 06, 2019 | 20.32 | 20.33 | 20.22 | 20.22 | 3,540 | -0.14(-0.71%) |
Mar 05, 2019 | 20.34 | 20.38 | 20.32 | 20.37 | 13,664 | +0.03(+0.14%) |
Mar 04, 2019 | 20.42 | 20.42 | 20.23 | 20.34 | 6,554 | -0.09(-0.45%) |