Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.79 | 21.81 | 21.79 | 21.81 | 65,331 | +0.00(+0.02%) |
May 30, 2019 | 21.78 | 21.81 | 21.78 | 21.81 | 78,792 | +0.00(+0.02%) |
May 29, 2019 | 21.81 | 21.81 | 21.78 | 21.80 | 185,818 | -0.01(-0.04%) |
May 28, 2019 | 21.79 | 21.81 | 21.79 | 21.81 | 75,098 | +0.00(+0.00%) |
May 24, 2019 | 21.78 | 21.81 | 21.78 | 21.81 | 42,552 | +0.01(+0.04%) |
May 23, 2019 | 21.78 | 21.80 | 21.78 | 21.80 | 38,787 | +0.03(+0.12%) |
May 22, 2019 | 21.80 | 21.80 | 21.78 | 21.78 | 52,112 | -0.02(-0.10%) |
May 21, 2019 | 21.78 | 21.80 | 21.78 | 21.80 | 79,776 | +0.01(+0.04%) |
May 20, 2019 | 21.78 | 21.79 | 21.77 | 21.79 | 115,096 | -0.01(-0.06%) |
May 17, 2019 | 21.78 | 21.80 | 21.78 | 21.80 | 67,413 | +0.03(+0.14%) |
May 16, 2019 | 21.78 | 21.80 | 21.77 | 21.77 | 736,123 | -0.02(-0.10%) |
May 15, 2019 | 21.79 | 21.79 | 21.78 | 21.79 | 97,597 | -0.00(-0.02%) |
May 14, 2019 | 21.78 | 21.80 | 21.78 | 21.80 | 51,457 | +0.01(+0.06%) |
May 13, 2019 | 21.79 | 21.79 | 21.78 | 21.78 | 35,756 | -0.01(-0.04%) |
May 10, 2019 | 21.78 | 21.80 | 21.78 | 21.79 | 53,074 | -0.01(-0.04%) |
May 09, 2019 | 21.80 | 21.80 | 21.78 | 21.80 | 55,029 | +0.00(+0.00%) |
May 08, 2019 | 21.80 | 21.80 | 21.78 | 21.80 | 45,676 | +0.00(+0.00%) |
May 07, 2019 | 21.80 | 21.80 | 21.78 | 21.80 | 66,063 | +0.00(+0.00%) |
May 06, 2019 | 21.78 | 21.81 | 21.78 | 21.80 | 56,869 | +0.02(+0.08%) |
May 03, 2019 | 21.79 | 21.79 | 21.78 | 21.78 | 45,327 | -0.00(-0.02%) |
May 02, 2019 | 21.78 | 21.79 | 21.78 | 21.79 | 34,914 | +0.00(+0.02%) |
May 01, 2019 | 21.78 | 21.79 | 21.78 | 21.78 | 118,987 | +0.01(+0.03%) |
Apr 30, 2019 | 21.78 | 21.78 | 21.75 | 21.78 | 139,241 | +0.02(+0.08%) |
Apr 29, 2019 | 21.76 | 21.78 | 21.75 | 21.76 | 62,049 | +0.01(+0.06%) |
Apr 26, 2019 | 21.74 | 21.76 | 21.74 | 21.75 | 138,891 | +0.01(+0.04%) |
Apr 25, 2019 | 21.75 | 21.76 | 21.74 | 21.74 | 215,722 | -0.00(-0.02%) |
Apr 24, 2019 | 21.75 | 21.76 | 21.74 | 21.74 | 77,778 | +0.00(+0.00%) |
Apr 23, 2019 | 21.74 | 21.75 | 21.74 | 21.74 | 52,229 | +0.00(+0.00%) |
Apr 22, 2019 | 21.73 | 21.74 | 21.73 | 21.74 | 70,689 | +0.01(+0.06%) |
Apr 18, 2019 | 21.73 | 21.74 | 21.73 | 21.73 | 48,345 | -0.01(-0.06%) |
Apr 17, 2019 | 21.72 | 21.74 | 21.72 | 21.74 | 97,282 | +0.01(+0.06%) |
Apr 16, 2019 | 21.73 | 21.74 | 21.72 | 21.73 | 88,617 | +0.02(+0.10%) |
Apr 15, 2019 | 21.73 | 21.73 | 21.71 | 21.71 | 86,460 | +0.00(+0.00%) |
Apr 12, 2019 | 21.71 | 21.73 | 21.71 | 21.71 | 296,449 | +0.00(+0.00%) |
Apr 11, 2019 | 21.70 | 21.72 | 21.69 | 21.71 | 207,702 | +0.01(+0.04%) |
Apr 10, 2019 | 21.71 | 21.71 | 21.69 | 21.70 | 53,713 | +0.01(+0.04%) |
Apr 09, 2019 | 21.68 | 21.70 | 21.68 | 21.69 | 538,349 | -0.00(-0.02%) |
Apr 08, 2019 | 21.69 | 21.72 | 21.67 | 21.70 | 1,452,278 | +0.03(+0.12%) |
Apr 05, 2019 | 21.67 | 21.69 | 21.67 | 21.67 | 174,716 | -0.01(-0.04%) |
Apr 04, 2019 | 21.68 | 21.68 | 21.67 | 21.68 | 47,999 | +0.01(+0.06%) |
Apr 03, 2019 | 21.65 | 21.68 | 21.65 | 21.67 | 315,296 | +0.01(+0.04%) |
Apr 02, 2019 | 21.65 | 21.66 | 21.64 | 21.66 | 70,774 | +0.00(+0.02%) |
Apr 01, 2019 | 21.65 | 21.67 | 21.64 | 21.65 | 211,755 | +0.01(+0.04%) |
Mar 29, 2019 | 21.64 | 21.65 | 21.63 | 21.65 | 248,615 | +0.02(+0.08%) |
Mar 28, 2019 | 21.64 | 21.64 | 21.62 | 21.63 | 84,506 | -0.01(-0.04%) |
Mar 27, 2019 | 21.61 | 21.64 | 21.61 | 21.64 | 156,993 | +0.03(+0.14%) |
Mar 26, 2019 | 21.60 | 21.62 | 21.59 | 21.61 | 152,161 | -0.01(-0.06%) |
Mar 25, 2019 | 21.60 | 21.62 | 21.59 | 21.62 | 709,824 | +0.01(+0.04%) |
Mar 22, 2019 | 21.61 | 21.63 | 21.60 | 21.61 | 215,823 | -0.01(-0.04%) |
Mar 21, 2019 | 21.59 | 21.62 | 21.59 | 21.62 | 165,416 | +0.02(+0.10%) |
Mar 20, 2019 | 21.59 | 21.61 | 21.59 | 21.60 | 142,245 | -0.00(-0.02%) |
Mar 19, 2019 | 21.59 | 21.62 | 21.59 | 21.60 | 109,614 | -0.01(-0.04%) |
Mar 18, 2019 | 21.59 | 21.61 | 21.58 | 21.61 | 92,846 | +0.03(+0.16%) |
Mar 15, 2019 | 21.58 | 21.59 | 21.58 | 21.58 | 130,238 | +0.00(+0.00%) |
Mar 14, 2019 | 21.57 | 21.59 | 21.57 | 21.58 | 78,081 | +0.00(+0.00%) |
Mar 13, 2019 | 21.57 | 21.58 | 21.57 | 21.58 | 80,743 | +0.01(+0.06%) |
Mar 12, 2019 | 21.56 | 21.57 | 21.56 | 21.56 | 288,357 | -0.00(-0.02%) |
Mar 11, 2019 | 21.57 | 21.58 | 21.56 | 21.57 | 182,914 | +0.00(+0.00%) |
Mar 08, 2019 | 21.54 | 21.57 | 21.54 | 21.57 | 121,400 | +0.02(+0.08%) |
Mar 07, 2019 | 21.57 | 21.58 | 21.54 | 21.55 | 922,755 | -0.03(-0.12%) |
Mar 06, 2019 | 21.56 | 21.59 | 21.56 | 21.58 | 260,662 | -0.01(-0.04%) |
Mar 05, 2019 | 21.56 | 21.59 | 21.56 | 21.59 | 88,278 | +0.01(+0.04%) |
Mar 04, 2019 | 21.57 | 21.58 | 21.57 | 21.58 | 76,210 | +0.03(+0.12%) |