Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.58 | 22.60 | 22.58 | 22.58 | 4,325 | +0.05(+0.22%) |
May 30, 2019 | 22.50 | 22.53 | 22.50 | 22.53 | 211,589 | +0.02(+0.08%) |
May 29, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 462 | +0.04(+0.16%) |
May 28, 2019 | 22.48 | 22.50 | 22.48 | 22.48 | 7,773 | +0.00(+0.00%) |
May 24, 2019 | 22.44 | 22.48 | 22.40 | 22.48 | 10,046 | +0.04(+0.16%) |
May 23, 2019 | 22.44 | 22.44 | 22.44 | 22.44 | 1,802 | +0.05(+0.22%) |
May 22, 2019 | 22.38 | 22.42 | 22.38 | 22.39 | 1,026 | +0.00(+0.02%) |
May 21, 2019 | 22.39 | 22.39 | 22.39 | 22.39 | 93 | -0.03(-0.14%) |
May 20, 2019 | 22.43 | 22.43 | 22.42 | 22.42 | 3,122 | -0.00(-0.02%) |
May 17, 2019 | 22.42 | 22.44 | 22.42 | 22.42 | 1,940 | -0.00(-0.02%) |
May 16, 2019 | 22.44 | 22.44 | 22.43 | 22.43 | 650 | +0.01(+0.04%) |
May 15, 2019 | 22.43 | 22.43 | 22.42 | 22.42 | 796 | +0.04(+0.16%) |
May 14, 2019 | 22.39 | 22.39 | 22.39 | 22.39 | 1 | +0.01(+0.06%) |
May 13, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 1 | +0.07(+0.29%) |
May 10, 2019 | 22.31 | 22.31 | 22.31 | 22.31 | 114 | +0.00(+0.02%) |
May 09, 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 688 | +0.03(+0.14%) |
May 08, 2019 | 22.28 | 22.28 | 22.25 | 22.27 | 4,795 | -0.01(-0.04%) |
May 07, 2019 | 22.28 | 22.28 | 22.28 | 22.28 | 93 | +0.04(+0.18%) |
May 06, 2019 | 22.22 | 22.24 | 22.22 | 22.24 | 5,710 | +0.03(+0.12%) |
May 03, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.03(+0.12%) |
May 02, 2019 | 22.21 | 22.21 | 22.19 | 22.19 | 938 | +0.00(+0.00%) |
May 01, 2019 | 22.21 | 22.22 | 22.19 | 22.19 | 1,706 | +0.01(+0.04%) |
Apr 30, 2019 | 22.21 | 22.21 | 22.18 | 22.18 | 4,566 | +0.01(+0.05%) |
Apr 29, 2019 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | -0.01(-0.04%) |
Apr 26, 2019 | 22.23 | 22.23 | 22.18 | 22.18 | 5,947 | +0.04(+0.18%) |
Apr 25, 2019 | 22.10 | 22.15 | 22.10 | 22.14 | 7,632 | +0.04(+0.18%) |
Apr 24, 2019 | 22.13 | 22.13 | 22.10 | 22.10 | 2,995 | +0.05(+0.22%) |
Apr 23, 2019 | 22.03 | 22.06 | 22.03 | 22.05 | 2,401 | +0.07(+0.30%) |
Apr 22, 2019 | 22.02 | 22.02 | 21.98 | 21.98 | 3,783 | -0.02(-0.10%) |
Apr 18, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | +0.02(+0.10%) |
Apr 17, 2019 | 21.99 | 22.00 | 21.98 | 21.98 | 11,786 | -0.01(-0.06%) |
Apr 16, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 2,744 | -0.01(-0.04%) |
Apr 15, 2019 | 22.00 | 22.01 | 22.00 | 22.01 | 6,916 | +0.04(+0.16%) |
Apr 12, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | -0.04(-0.16%) |
Apr 11, 2019 | 22.02 | 22.02 | 22.01 | 22.01 | 3,659 | +0.00(+0.02%) |
Apr 10, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 1 | -0.00(-0.02%) |
Apr 09, 2019 | 22.02 | 22.02 | 22.01 | 22.01 | 10,032 | +0.02(+0.10%) |
Apr 08, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 474 | -0.01(-0.06%) |
Apr 05, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 114 | +0.02(+0.10%) |
Apr 04, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 4 | -0.01(-0.04%) |
Apr 03, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 1 | -0.04(-0.20%) |
Apr 02, 2019 | 22.03 | 22.06 | 22.03 | 22.03 | 1,063 | +0.02(+0.08%) |
Apr 01, 2019 | 22.04 | 22.04 | 22.00 | 22.01 | 798 | -0.03(-0.14%) |
Mar 29, 2019 | 21.98 | 22.09 | 21.98 | 22.04 | 1,372 | -0.00(-0.01%) |
Mar 28, 2019 | 22.06 | 22.06 | 22.04 | 22.04 | 573 | -0.04(-0.20%) |
Mar 27, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 1 | +0.08(+0.36%) |
Mar 26, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 114 | -0.03(-0.16%) |
Mar 25, 2019 | 22.00 | 22.06 | 22.00 | 22.04 | 1,022 | +0.05(+0.22%) |
Mar 22, 2019 | 22.00 | 22.07 | 22.00 | 22.00 | 916 | +0.07(+0.32%) |
Mar 21, 2019 | 21.95 | 21.95 | 21.93 | 21.93 | 11,460 | +0.08(+0.38%) |
Mar 20, 2019 | 21.90 | 21.91 | 21.84 | 21.84 | 687 | +0.04(+0.18%) |
Mar 19, 2019 | 21.85 | 21.85 | 21.80 | 21.80 | 121 | +0.00(+0.02%) |
Mar 18, 2019 | 21.87 | 21.87 | 21.80 | 21.80 | 114 | -0.00(-0.02%) |
Mar 15, 2019 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.03(+0.12%) |
Mar 14, 2019 | 21.80 | 21.81 | 21.77 | 21.78 | 4,698 | -0.04(-0.18%) |
Mar 13, 2019 | 21.82 | 21.82 | 21.80 | 21.82 | 995 | +0.03(+0.12%) |
Mar 12, 2019 | 21.80 | 21.84 | 21.79 | 21.79 | 9,423 | +0.06(+0.28%) |
Mar 11, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 75 | +0.01(+0.04%) |
Mar 08, 2019 | 21.78 | 21.78 | 21.72 | 21.72 | 916 | +0.03(+0.14%) |
Mar 07, 2019 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | +0.07(+0.30%) |
Mar 06, 2019 | 21.68 | 21.68 | 21.63 | 21.63 | 10,089 | +0.03(+0.14%) |
Mar 05, 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | -0.01(-0.06%) |
Mar 04, 2019 | 21.61 | 21.61 | 21.61 | 21.61 | 2 | +0.00(+0.00%) |