Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.62 | 20.69 | 20.62 | 20.69 | 426 | -0.56(-2.65%) |
May 30, 2019 | 21.25 | 21.25 | 21.25 | 102 | +0.00(+0.00%) | |
May 29, 2019 | 21.25 | 21.25 | 21.25 | 103 | +0.00(+0.00%) | |
May 28, 2019 | 21.23 | 21.25 | 21.23 | 21.25 | 373 | -0.05(-0.22%) |
May 24, 2019 | 21.30 | 21.30 | 21.30 | 21.30 | 106 | -0.03(-0.13%) |
May 23, 2019 | 21.23 | 21.33 | 21.23 | 21.33 | 229 | -0.34(-1.58%) |
May 22, 2019 | 21.67 | 21.83 | 21.67 | 21.67 | 5,334 | -0.23(-1.03%) |
May 21, 2019 | 21.89 | 21.89 | 21.89 | 52 | +0.00(+0.00%) | |
May 20, 2019 | 21.90 | 21.90 | 21.89 | 21.89 | 252 | -0.19(-0.87%) |
May 16, 2019 | 22.09 | 22.09 | 22.09 | 0 | +0.16(+0.73%) | |
May 15, 2019 | 21.93 | 21.93 | 21.93 | 21.93 | 108 | +0.00(+0.00%) |
May 14, 2019 | 21.93 | 21.93 | 21.93 | 21.93 | 109 | +0.28(+1.30%) |
May 13, 2019 | 21.69 | 21.69 | 21.65 | 21.65 | 433 | -0.32(-1.45%) |
May 10, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 106 | -0.32(-1.45%) |
May 09, 2019 | 22.27 | 22.29 | 22.27 | 22.29 | 455 | -0.32(-1.43%) |
May 08, 2019 | 22.61 | 22.61 | 22.61 | 22.61 | 109 | +0.45(+2.03%) |
May 07, 2019 | 22.63 | 22.67 | 22.16 | 22.16 | 748 | -0.73(-3.19%) |
May 06, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 229 | -0.19(-0.84%) |
May 03, 2019 | 22.95 | 23.09 | 22.95 | 23.09 | 1,706 | +0.37(+1.62%) |
May 02, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 3,307 | -0.25(-1.07%) |
May 01, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 211 | +0.04(+0.18%) |
Apr 30, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 106 | -0.14(-0.61%) |
Apr 29, 2019 | 23.04 | 23.06 | 23.04 | 23.06 | 1,286 | +0.02(+0.08%) |
Apr 26, 2019 | 23.00 | 23.04 | 23.00 | 23.04 | 1,600 | +0.09(+0.41%) |
Apr 25, 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 609 | -0.31(-1.33%) |
Apr 24, 2019 | 23.26 | 23.26 | 23.26 | 91 | +0.00(+0.00%) | |
Apr 23, 2019 | 23.20 | 23.26 | 23.20 | 23.26 | 321 | +0.15(+0.65%) |
Apr 22, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 215 | -0.12(-0.50%) |
Apr 18, 2019 | 23.31 | 23.31 | 23.22 | 23.22 | 533 | -0.07(-0.32%) |
Apr 17, 2019 | 23.30 | 23.32 | 23.30 | 23.30 | 1,127 | +0.40(+1.74%) |
Apr 16, 2019 | 22.90 | 22.90 | 22.90 | 106 | +0.00(+0.00%) | |
Apr 15, 2019 | 22.90 | 22.90 | 22.90 | 7 | +0.00(+0.00%) | |
Apr 12, 2019 | 22.90 | 22.90 | 22.90 | 0 | +0.41(+1.81%) | |
Apr 11, 2019 | 22.49 | 22.49 | 22.49 | 81 | +0.00(+0.00%) | |
Apr 10, 2019 | 22.49 | 22.49 | 22.49 | 55 | +0.00(+0.00%) | |
Apr 09, 2019 | 22.49 | 22.49 | 22.49 | 2 | +0.00(+0.00%) | |
Apr 08, 2019 | 22.49 | 22.49 | 22.49 | 8 | +0.00(+0.00%) | |
Apr 05, 2019 | 22.63 | 22.63 | 22.49 | 22.49 | 426 | -0.13(-0.56%) |
Apr 04, 2019 | 22.62 | 22.62 | 22.62 | 22.62 | 107 | +0.07(+0.29%) |
Apr 03, 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 149 | +0.17(+0.77%) |
Apr 02, 2019 | 22.37 | 22.39 | 22.37 | 22.38 | 872 | +0.09(+0.41%) |
Apr 01, 2019 | 22.11 | 22.29 | 22.11 | 22.29 | 786 | +0.39(+1.80%) |
Mar 29, 2019 | 21.85 | 21.90 | 21.85 | 21.90 | 426 | +0.36(+1.65%) |
Mar 28, 2019 | 21.54 | 21.54 | 21.54 | 30 | +0.00(+0.00%) | |
Mar 27, 2019 | 21.54 | 21.54 | 21.54 | 3 | +0.00(+0.00%) | |
Mar 26, 2019 | 21.54 | 21.54 | 21.54 | 82 | +0.00(+0.00%) | |
Mar 25, 2019 | 21.54 | 21.54 | 21.54 | 26 | +0.00(+0.00%) | |
Mar 22, 2019 | 21.54 | 21.54 | 21.54 | 149 | +0.00(+0.00%) | |
Mar 21, 2019 | 21.54 | 21.54 | 21.54 | 21.54 | 229 | -0.32(-1.45%) |
Mar 20, 2019 | 21.86 | 21.86 | 21.86 | 293 | +0.00(+0.00%) | |
Mar 19, 2019 | 21.86 | 21 | +0.00(+0.00%) | |||
Mar 18, 2019 | 21.86 | 21.86 | 21.86 | 66 | +0.00(+0.00%) | |
Mar 15, 2019 | 21.86 | 21.86 | 21.86 | 20 | +0.00(+0.00%) | |
Mar 14, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 108 | +0.27(+1.25%) |
Mar 13, 2019 | 21.59 | 21.59 | 21.59 | 142 | +0.00(+0.00%) | |
Mar 12, 2019 | 21.59 | 21.59 | 21.59 | 32 | +0.00(+0.00%) | |
Mar 11, 2019 | 21.59 | 21.59 | 21.59 | 1 | +0.00(+0.00%) | |
Mar 08, 2019 | 21.59 | 21.59 | 21.59 | 1 | +0.00(+0.00%) | |
Mar 07, 2019 | 21.59 | 21.59 | 21.59 | 21.59 | 454 | -0.31(-1.40%) |
Mar 06, 2019 | 22.02 | 22.02 | 21.85 | 21.90 | 1,611 | -0.50(-2.21%) |
Mar 04, 2019 | 22.39 | 22.39 | 22.39 | 0 | +0.00(+0.00%) |