Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.38 | 21.44 | 21.38 | 21.42 | 1,237 | -0.08(-0.39%) |
May 30, 2019 | 21.53 | 21.53 | 21.50 | 21.50 | 1,125 | -0.07(-0.34%) |
May 29, 2019 | 21.55 | 21.58 | 21.55 | 21.58 | 302 | -0.27(-1.23%) |
May 28, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 1,005 | +0.00(+0.01%) |
May 24, 2019 | 21.78 | 21.84 | 21.78 | 21.84 | 3,600 | +0.23(+1.06%) |
May 23, 2019 | 21.60 | 21.61 | 21.57 | 21.61 | 272 | -0.31(-1.42%) |
May 22, 2019 | 21.91 | 21.93 | 21.91 | 21.93 | 794 | -0.23(-1.06%) |
May 21, 2019 | 21.99 | 22.18 | 21.99 | 22.16 | 931 | +0.25(+1.13%) |
May 20, 2019 | 21.91 | 21.91 | 21.91 | 21.91 | 4 | -0.06(-0.26%) |
May 17, 2019 | 21.98 | 22.10 | 21.97 | 21.97 | 1,575 | -0.01(-0.05%) |
May 16, 2019 | 22.04 | 22.04 | 21.98 | 21.98 | 1,432 | +0.08(+0.38%) |
May 15, 2019 | 21.89 | 21.90 | 21.89 | 21.90 | 248 | +0.11(+0.48%) |
May 14, 2019 | 21.74 | 21.84 | 21.74 | 21.79 | 415 | +0.16(+0.72%) |
May 13, 2019 | 21.54 | 21.64 | 21.48 | 21.64 | 3,026 | -0.25(-1.16%) |
May 10, 2019 | 21.72 | 21.89 | 21.72 | 21.89 | 1,125 | +0.02(+0.09%) |
May 09, 2019 | 21.80 | 21.87 | 21.80 | 21.87 | 138 | -0.10(-0.45%) |
May 08, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 3 | +0.06(+0.28%) |
May 07, 2019 | 21.88 | 21.91 | 21.88 | 21.91 | 272 | -0.22(-1.00%) |
May 06, 2019 | 21.93 | 22.13 | 21.90 | 22.13 | 2,947 | -0.04(-0.20%) |
May 03, 2019 | 22.10 | 22.17 | 22.10 | 22.17 | 337 | +0.16(+0.72%) |
May 02, 2019 | 22.09 | 22.10 | 22.01 | 22.01 | 1,512 | -0.11(-0.48%) |
May 01, 2019 | 22.12 | 22.12 | 22.12 | 22.12 | 1 | -0.17(-0.76%) |
Apr 30, 2019 | 22.16 | 22.29 | 22.16 | 22.29 | 112 | +0.08(+0.36%) |
Apr 29, 2019 | 22.26 | 22.30 | 22.21 | 22.21 | 4,588 | +0.04(+0.18%) |
Apr 26, 2019 | 22.18 | 22.18 | 22.17 | 22.17 | 1,012 | +0.10(+0.46%) |
Apr 25, 2019 | 22.01 | 22.07 | 22.01 | 22.07 | 592 | -0.01(-0.04%) |
Apr 24, 2019 | 22.20 | 22.20 | 22.08 | 22.08 | 460 | -0.21(-0.95%) |
Apr 23, 2019 | 22.25 | 22.29 | 22.25 | 22.29 | 1,329 | -0.02(-0.09%) |
Apr 22, 2019 | 22.31 | 22.31 | 22.31 | 22.31 | 12 | +0.04(+0.16%) |
Apr 18, 2019 | 22.25 | 22.27 | 22.25 | 22.27 | 1,237 | +0.01(+0.04%) |
Apr 17, 2019 | 22.28 | 22.37 | 22.26 | 22.26 | 1,462 | +0.08(+0.36%) |
Apr 16, 2019 | 22.21 | 22.21 | 22.18 | 22.18 | 569 | +0.06(+0.28%) |
Apr 15, 2019 | 22.13 | 22.13 | 22.12 | 22.12 | 535 | +0.00(+0.02%) |
Apr 12, 2019 | 22.11 | 22.12 | 22.11 | 22.12 | 562 | +0.18(+0.83%) |
Apr 11, 2019 | 21.96 | 22.05 | 21.93 | 21.93 | 2,012 | -0.04(-0.16%) |
Apr 10, 2019 | 21.94 | 21.97 | 21.94 | 21.97 | 142 | +0.09(+0.42%) |
Apr 09, 2019 | 21.90 | 21.90 | 21.88 | 21.88 | 1,367 | -0.13(-0.57%) |
Apr 08, 2019 | 21.91 | 22.01 | 21.91 | 22.01 | 753 | +0.05(+0.24%) |
Apr 05, 2019 | 21.87 | 21.99 | 21.87 | 21.95 | 1,012 | +0.15(+0.71%) |
Apr 04, 2019 | 21.74 | 21.80 | 21.74 | 21.80 | 342 | -0.02(-0.10%) |
Apr 03, 2019 | 21.70 | 21.88 | 21.70 | 21.82 | 10,910 | +0.06(+0.27%) |
Apr 02, 2019 | 21.71 | 21.76 | 21.71 | 21.76 | 1,221 | +0.02(+0.10%) |
Apr 01, 2019 | 21.74 | 21.74 | 21.74 | 21.74 | 1 | +0.25(+1.16%) |
Mar 29, 2019 | 21.52 | 21.52 | 21.49 | 21.49 | 112 | +0.08(+0.37%) |
Mar 28, 2019 | 21.41 | 21.41 | 21.41 | 21.41 | 11 | +0.03(+0.12%) |
Mar 27, 2019 | 21.38 | 21.38 | 21.38 | 21.38 | 207 | -0.06(-0.29%) |
Mar 26, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 195 | +0.15(+0.70%) |
Mar 25, 2019 | 21.29 | 21.30 | 21.29 | 21.30 | 112 | +0.01(+0.05%) |
Mar 22, 2019 | 21.35 | 21.42 | 21.27 | 21.29 | 8,438 | -0.30(-1.38%) |
Mar 21, 2019 | 21.61 | 21.61 | 21.58 | 21.58 | 729 | -0.08(-0.37%) |
Mar 20, 2019 | 21.73 | 21.73 | 21.66 | 21.66 | 1,262 | +0.02(+0.09%) |
Mar 19, 2019 | 21.77 | 21.81 | 21.64 | 21.64 | 711 | -0.04(-0.19%) |
Mar 18, 2019 | 21.69 | 21.69 | 21.69 | 21.69 | 244 | +0.15(+0.70%) |
Mar 15, 2019 | 21.58 | 21.58 | 21.53 | 21.53 | 562 | +0.05(+0.21%) |
Mar 14, 2019 | 21.49 | 21.49 | 21.49 | 21.49 | 5 | -0.12(-0.54%) |
Mar 13, 2019 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | +0.12(+0.58%) |
Mar 12, 2019 | 21.45 | 21.48 | 21.45 | 21.48 | 4,194 | +0.07(+0.34%) |
Mar 11, 2019 | 21.41 | 21.41 | 21.41 | 21.41 | 14 | +0.18(+0.83%) |
Mar 08, 2019 | 21.10 | 21.23 | 21.10 | 21.23 | 2,025 | -0.01(-0.04%) |
Mar 07, 2019 | 21.21 | 21.31 | 21.21 | 21.24 | 4,684 | -0.11(-0.50%) |
Mar 06, 2019 | 21.29 | 21.35 | 21.29 | 21.35 | 2,954 | -0.09(-0.41%) |
Mar 05, 2019 | 21.44 | 21.44 | 21.44 | 21.44 | 223 | -0.01(-0.03%) |
Mar 04, 2019 | 21.44 | 21.44 | 21.44 | 21.44 | 873 | -0.06(-0.26%) |