Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.71 | 20.71 | 20.57 | 20.57 | 95,401 | -0.14(-0.68%) |
May 30, 2019 | 20.69 | 20.73 | 20.69 | 20.71 | 31,394 | +0.03(+0.13%) |
May 29, 2019 | 20.55 | 20.68 | 20.55 | 20.68 | 40,391 | +0.08(+0.38%) |
May 28, 2019 | 20.57 | 20.64 | 20.56 | 20.60 | 54,306 | +0.04(+0.17%) |
May 24, 2019 | 20.57 | 20.62 | 20.56 | 20.57 | 28,608 | +0.01(+0.04%) |
May 23, 2019 | 20.62 | 20.62 | 20.56 | 20.56 | 41,252 | -0.06(-0.30%) |
May 22, 2019 | 20.62 | 20.65 | 20.61 | 20.62 | 27,780 | +0.01(+0.04%) |
May 21, 2019 | 20.57 | 20.64 | 20.57 | 20.61 | 22,768 | -0.03(-0.13%) |
May 20, 2019 | 20.65 | 20.65 | 20.58 | 20.64 | 64,038 | -0.02(-0.09%) |
May 17, 2019 | 20.67 | 20.69 | 20.62 | 20.65 | 25,873 | +0.00(+0.00%) |
May 16, 2019 | 20.59 | 20.69 | 20.57 | 20.65 | 98,790 | +0.04(+0.21%) |
May 15, 2019 | 20.53 | 20.62 | 20.52 | 20.61 | 61,231 | +0.08(+0.38%) |
May 14, 2019 | 20.49 | 20.56 | 20.48 | 20.53 | 37,851 | +0.04(+0.17%) |
May 13, 2019 | 20.55 | 20.55 | 20.45 | 20.49 | 23,487 | -0.05(-0.26%) |
May 10, 2019 | 20.54 | 20.60 | 20.50 | 20.55 | 33,282 | +0.05(+0.26%) |
May 09, 2019 | 20.52 | 20.52 | 20.44 | 20.49 | 43,115 | -0.04(-0.17%) |
May 08, 2019 | 20.53 | 20.62 | 20.53 | 20.53 | 52,765 | -0.09(-0.43%) |
May 07, 2019 | 20.65 | 20.65 | 20.57 | 20.62 | 36,954 | -0.05(-0.25%) |
May 06, 2019 | 20.67 | 20.67 | 20.64 | 20.67 | 31,602 | -0.01(-0.04%) |
May 03, 2019 | 20.73 | 20.76 | 20.68 | 20.68 | 26,215 | -0.05(-0.25%) |
May 02, 2019 | 20.74 | 20.77 | 20.71 | 20.73 | 30,453 | +0.04(+0.17%) |
May 01, 2019 | 20.62 | 20.70 | 20.58 | 20.70 | 30,771 | +0.15(+0.73%) |
Apr 30, 2019 | 20.75 | 20.77 | 20.55 | 20.55 | 154,893 | -0.16(-0.76%) |
Apr 29, 2019 | 20.77 | 20.78 | 20.69 | 20.71 | 28,074 | -0.04(-0.17%) |
Apr 26, 2019 | 20.79 | 20.83 | 20.72 | 20.74 | 60,409 | -0.05(-0.25%) |
Apr 25, 2019 | 20.83 | 20.83 | 20.78 | 20.79 | 50,446 | -0.04(-0.17%) |
Apr 24, 2019 | 20.82 | 20.83 | 20.78 | 20.83 | 29,243 | +0.00(+0.00%) |
Apr 23, 2019 | 20.71 | 20.83 | 20.70 | 20.83 | 91,226 | +0.07(+0.34%) |
Apr 22, 2019 | 20.74 | 20.81 | 20.71 | 20.76 | 86,727 | -0.03(-0.13%) |
Apr 18, 2019 | 20.82 | 20.84 | 20.78 | 20.78 | 55,964 | -0.04(-0.17%) |
Apr 17, 2019 | 20.79 | 20.82 | 20.74 | 20.82 | 36,335 | +0.03(+0.13%) |
Apr 16, 2019 | 20.71 | 20.84 | 20.71 | 20.79 | 59,277 | +0.00(+0.00%) |
Apr 15, 2019 | 20.75 | 20.82 | 20.74 | 20.79 | 34,893 | +0.03(+0.13%) |
Apr 12, 2019 | 20.64 | 20.79 | 20.64 | 20.77 | 138,257 | +0.06(+0.30%) |
Apr 11, 2019 | 20.58 | 20.72 | 20.57 | 20.71 | 170,543 | +0.06(+0.30%) |
Apr 10, 2019 | 20.62 | 20.72 | 20.62 | 20.64 | 196,950 | -0.06(-0.30%) |
Apr 09, 2019 | 20.60 | 20.72 | 20.60 | 20.71 | 190,015 | +0.01(+0.04%) |
Apr 08, 2019 | 20.66 | 20.70 | 20.64 | 20.70 | 67,636 | +0.00(+0.00%) |
Apr 05, 2019 | 20.64 | 20.70 | 20.63 | 20.70 | 22,568 | +0.06(+0.30%) |
Apr 04, 2019 | 20.56 | 20.64 | 20.51 | 20.64 | 63,856 | +0.10(+0.47%) |
Apr 03, 2019 | 20.49 | 20.56 | 20.46 | 20.54 | 38,769 | +0.02(+0.09%) |
Apr 02, 2019 | 20.47 | 20.53 | 20.38 | 20.52 | 34,906 | +0.05(+0.26%) |
Apr 01, 2019 | 20.25 | 20.50 | 20.25 | 20.47 | 78,657 | +0.25(+1.26%) |
Mar 29, 2019 | 20.07 | 20.21 | 20.05 | 20.21 | 133,698 | +0.13(+0.66%) |
Mar 28, 2019 | 20.09 | 20.14 | 20.07 | 20.08 | 71,792 | -0.06(-0.30%) |
Mar 27, 2019 | 20.09 | 20.15 | 20.05 | 20.14 | 87,832 | -0.10(-0.48%) |
Mar 26, 2019 | 20.17 | 20.27 | 20.15 | 20.24 | 47,309 | +0.07(+0.35%) |
Mar 25, 2019 | 20.16 | 20.17 | 20.13 | 20.17 | 19,204 | +0.01(+0.04%) |
Mar 22, 2019 | 20.14 | 20.16 | 20.10 | 20.16 | 27,355 | +0.03(+0.13%) |
Mar 21, 2019 | 20.18 | 20.25 | 20.07 | 20.14 | 48,776 | -0.04(-0.22%) |
Mar 20, 2019 | 20.18 | 20.18 | 20.05 | 20.18 | 34,354 | +0.04(+0.22%) |
Mar 19, 2019 | 20.24 | 20.24 | 20.07 | 20.14 | 34,876 | -0.11(-0.52%) |
Mar 18, 2019 | 20.14 | 20.26 | 20.14 | 20.24 | 43,077 | +0.14(+0.70%) |
Mar 15, 2019 | 20.19 | 20.19 | 20.09 | 20.10 | 43,882 | -0.11(-0.56%) |
Mar 14, 2019 | 20.20 | 20.22 | 20.09 | 20.21 | 47,511 | +0.19(+0.96%) |
Mar 13, 2019 | 19.94 | 20.02 | 19.94 | 20.02 | 34,968 | +0.09(+0.43%) |
Mar 12, 2019 | 19.88 | 19.94 | 19.87 | 19.94 | 36,491 | +0.05(+0.26%) |
Mar 11, 2019 | 19.88 | 19.88 | 19.82 | 19.88 | 31,679 | +0.05(+0.26%) |
Mar 08, 2019 | 19.83 | 19.88 | 19.81 | 19.83 | 44,628 | -0.06(-0.30%) |
Mar 07, 2019 | 19.92 | 19.94 | 19.86 | 19.89 | 93,034 | -0.05(-0.26%) |
Mar 06, 2019 | 19.89 | 20.01 | 19.89 | 19.94 | 80,018 | +0.02(+0.09%) |
Mar 05, 2019 | 19.82 | 19.93 | 19.82 | 19.93 | 69,607 | +0.03(+0.17%) |
Mar 04, 2019 | 19.96 | 19.97 | 19.88 | 19.89 | 42,395 | +0.04(+0.22%) |