Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 20.79 | 20.79 | 20.72 | 20.76 | 16,274 | -0.01(-0.05%) |
Jun 27, 2019 | 20.67 | 20.77 | 20.67 | 20.77 | 9,411 | +0.09(+0.45%) |
Jun 26, 2019 | 20.67 | 20.70 | 20.60 | 20.68 | 19,161 | +0.01(+0.04%) |
Jun 25, 2019 | 20.72 | 20.72 | 20.60 | 20.67 | 22,998 | -0.05(-0.23%) |
Jun 24, 2019 | 20.68 | 20.72 | 20.64 | 20.72 | 15,499 | +0.07(+0.34%) |
Jun 21, 2019 | 20.72 | 20.72 | 20.64 | 20.65 | 17,171 | -0.08(-0.40%) |
Jun 20, 2019 | 20.68 | 20.76 | 20.66 | 20.73 | 35,100 | +0.06(+0.28%) |
Jun 19, 2019 | 20.55 | 20.68 | 20.45 | 20.67 | 22,892 | +0.23(+1.11%) |
Jun 18, 2019 | 20.45 | 20.52 | 20.45 | 20.45 | 48,030 | +0.01(+0.04%) |
Jun 17, 2019 | 20.44 | 20.47 | 20.41 | 20.44 | 48,116 | -0.03(-0.15%) |
Jun 14, 2019 | 20.45 | 20.48 | 20.37 | 20.47 | 15,377 | +0.01(+0.06%) |
Jun 13, 2019 | 20.44 | 20.49 | 20.41 | 20.46 | 15,346 | +0.03(+0.17%) |
Jun 12, 2019 | 20.41 | 20.45 | 20.33 | 20.42 | 35,210 | +0.04(+0.20%) |
Jun 11, 2019 | 20.48 | 20.48 | 20.37 | 20.38 | 26,786 | -0.03(-0.17%) |
Jun 10, 2019 | 20.31 | 20.41 | 20.31 | 20.41 | 65,098 | +0.01(+0.04%) |
Jun 07, 2019 | 20.38 | 20.43 | 20.34 | 20.41 | 16,659 | +0.09(+0.42%) |
Jun 06, 2019 | 20.20 | 20.33 | 20.20 | 20.32 | 14,043 | +0.07(+0.34%) |
Jun 05, 2019 | 20.27 | 20.29 | 20.20 | 20.25 | 10,728 | -0.02(-0.12%) |
Jun 04, 2019 | 20.14 | 20.33 | 20.09 | 20.28 | 70,676 | +0.12(+0.62%) |
Jun 03, 2019 | 20.23 | 20.23 | 20.10 | 20.15 | 96,332 | -0.05(-0.25%) |
May 31, 2019 | 20.27 | 20.27 | 20.18 | 20.20 | 24,719 | -0.11(-0.53%) |
May 30, 2019 | 20.26 | 20.32 | 20.25 | 20.31 | 20,416 | +0.09(+0.46%) |
May 29, 2019 | 20.31 | 20.31 | 20.21 | 20.22 | 14,737 | -0.12(-0.58%) |
May 28, 2019 | 20.42 | 20.42 | 20.30 | 20.34 | 17,049 | -0.01(-0.03%) |
May 24, 2019 | 20.35 | 20.37 | 20.33 | 20.34 | 7,724 | -0.05(-0.23%) |
May 23, 2019 | 20.33 | 20.40 | 20.33 | 20.39 | 57,503 | -0.10(-0.49%) |
May 22, 2019 | 20.48 | 20.49 | 20.41 | 20.49 | 14,772 | -0.02(-0.08%) |
May 21, 2019 | 20.47 | 20.51 | 20.47 | 20.51 | 19,032 | +0.05(+0.27%) |
May 20, 2019 | 20.49 | 20.49 | 20.40 | 20.45 | 29,234 | +0.02(+0.08%) |
May 17, 2019 | 20.45 | 20.47 | 20.40 | 20.44 | 15,063 | -0.04(-0.19%) |
May 16, 2019 | 20.49 | 20.49 | 20.39 | 20.47 | 12,291 | +0.09(+0.42%) |
May 15, 2019 | 20.33 | 20.44 | 20.33 | 20.39 | 18,084 | -0.02(-0.11%) |
May 14, 2019 | 20.41 | 20.46 | 20.37 | 20.41 | 254,326 | +0.04(+0.19%) |
May 13, 2019 | 20.42 | 20.43 | 20.31 | 20.37 | 65,319 | -0.19(-0.91%) |
May 10, 2019 | 20.42 | 20.56 | 20.41 | 20.56 | 81,110 | +0.09(+0.46%) |
May 09, 2019 | 20.47 | 20.51 | 20.40 | 20.47 | 19,069 | -0.07(-0.34%) |
May 08, 2019 | 20.45 | 20.54 | 20.45 | 20.54 | 21,440 | +0.05(+0.23%) |
May 07, 2019 | 20.57 | 20.57 | 20.46 | 20.49 | 33,313 | -0.13(-0.61%) |
May 06, 2019 | 20.54 | 20.61 | 20.47 | 20.61 | 23,160 | +0.07(+0.34%) |
May 03, 2019 | 20.58 | 20.59 | 20.54 | 20.54 | 24,075 | +0.02(+0.08%) |
May 02, 2019 | 20.53 | 20.53 | 20.44 | 20.53 | 39,607 | +0.02(+0.11%) |
May 01, 2019 | 20.57 | 20.63 | 20.51 | 20.51 | 92,243 | -0.06(-0.28%) |
Apr 30, 2019 | 20.65 | 20.65 | 20.49 | 20.56 | 20,831 | +0.00(+0.01%) |
Apr 29, 2019 | 20.57 | 20.59 | 20.54 | 20.56 | 29,388 | -0.01(-0.06%) |
Apr 26, 2019 | 20.59 | 20.59 | 20.52 | 20.57 | 20,305 | +0.04(+0.19%) |
Apr 25, 2019 | 20.54 | 20.55 | 20.49 | 20.54 | 12,321 | -0.01(-0.04%) |
Apr 24, 2019 | 20.54 | 20.57 | 20.46 | 20.54 | 16,902 | -0.03(-0.15%) |
Apr 23, 2019 | 20.53 | 20.59 | 20.49 | 20.57 | 45,866 | +0.07(+0.34%) |
Apr 22, 2019 | 20.52 | 20.52 | 20.49 | 20.51 | 34,257 | -0.02(-0.08%) |
Apr 18, 2019 | 20.55 | 20.55 | 20.46 | 20.52 | 23,280 | +0.03(+0.15%) |
Apr 17, 2019 | 20.55 | 20.55 | 20.46 | 20.49 | 31,997 | -0.02(-0.09%) |
Apr 16, 2019 | 20.54 | 20.54 | 20.47 | 20.51 | 49,598 | -0.00(-0.02%) |
Apr 15, 2019 | 20.50 | 20.51 | 20.47 | 20.51 | 30,636 | +0.01(+0.04%) |
Apr 12, 2019 | 20.51 | 20.52 | 20.41 | 20.51 | 38,024 | +0.06(+0.30%) |
Apr 11, 2019 | 20.46 | 20.47 | 20.42 | 20.44 | 126,853 | -0.02(-0.08%) |
Apr 10, 2019 | 20.39 | 20.46 | 20.37 | 20.46 | 35,804 | +0.11(+0.53%) |
Apr 09, 2019 | 20.30 | 20.39 | 20.30 | 20.35 | 39,135 | -0.02(-0.11%) |
Apr 08, 2019 | 20.40 | 20.40 | 20.33 | 20.37 | 61,319 | -0.00(-0.02%) |
Apr 05, 2019 | 20.39 | 20.39 | 20.31 | 20.38 | 50,569 | +0.05(+0.25%) |
Apr 04, 2019 | 20.37 | 20.37 | 20.26 | 20.33 | 36,821 | +0.01(+0.04%) |
Apr 03, 2019 | 20.35 | 20.35 | 20.29 | 20.32 | 31,356 | +0.05(+0.23%) |
Apr 02, 2019 | 20.28 | 20.30 | 20.24 | 20.27 | 63,693 | -0.01(-0.04%) |