Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.93 | 21.13 | 20.93 | 21.13 | 5,300 | -0.25(-1.17%) |
May 30, 2019 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.08(+0.39%) |
May 29, 2019 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | -0.20(-0.95%) |
May 28, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 0 | -0.21(-0.98%) |
May 24, 2019 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | +0.22(+1.05%) |
May 23, 2019 | 21.40 | 21.49 | 21.40 | 21.49 | 1,000 | -0.28(-1.28%) |
May 22, 2019 | 21.72 | 21.77 | 21.72 | 21.77 | 1,000 | -0.05(-0.24%) |
May 21, 2019 | 21.74 | 21.82 | 21.74 | 21.82 | 800 | +0.12(+0.54%) |
May 20, 2019 | 21.67 | 21.70 | 21.67 | 21.70 | 1,201 | -0.16(-0.75%) |
May 17, 2019 | 21.90 | 21.90 | 21.87 | 21.87 | 100 | -0.13(-0.58%) |
May 16, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.20(+0.90%) |
May 15, 2019 | 21.79 | 21.80 | 21.79 | 21.80 | 102 | +0.13(+0.59%) |
May 14, 2019 | 21.69 | 21.69 | 21.67 | 21.67 | 100 | +0.19(+0.90%) |
May 13, 2019 | 21.48 | 21.48 | 21.48 | 21.48 | 102 | -0.50(-2.27%) |
May 10, 2019 | 21.78 | 21.98 | 21.78 | 21.98 | 100 | +0.13(+0.59%) |
May 09, 2019 | 21.72 | 21.85 | 21.72 | 21.85 | 100 | -0.12(-0.56%) |
May 08, 2019 | 22.03 | 22.03 | 21.97 | 21.97 | 100 | +0.12(+0.54%) |
May 07, 2019 | 21.89 | 21.91 | 21.80 | 21.85 | 9,895 | -0.44(-1.98%) |
May 06, 2019 | 22.22 | 22.29 | 22.22 | 22.29 | 100 | -0.22(-0.99%) |
May 03, 2019 | 22.46 | 22.52 | 22.46 | 22.52 | 100 | +0.16(+0.73%) |
May 02, 2019 | 22.44 | 22.44 | 22.35 | 22.35 | 4,500 | -0.10(-0.46%) |
May 01, 2019 | 22.66 | 22.66 | 22.46 | 22.46 | 101 | -0.16(-0.70%) |
Apr 30, 2019 | 22.50 | 22.62 | 22.50 | 22.62 | 100 | +0.14(+0.62%) |
Apr 29, 2019 | 22.46 | 22.48 | 22.46 | 22.48 | 100 | +0.13(+0.59%) |
Apr 26, 2019 | 22.34 | 22.34 | 22.34 | 22.34 | 100 | +0.07(+0.31%) |
Apr 25, 2019 | 22.29 | 22.29 | 22.28 | 22.28 | 1,000 | -0.07(-0.33%) |
Apr 24, 2019 | 22.33 | 22.35 | 22.33 | 22.35 | 100 | -0.16(-0.73%) |
Apr 23, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 400 | -0.05(-0.24%) |
Apr 22, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | +0.03(+0.13%) |
Apr 18, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | -0.04(-0.19%) |
Apr 17, 2019 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.14(+0.64%) |
Apr 16, 2019 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.05(+0.23%) |
Apr 15, 2019 | 22.39 | 22.39 | 22.39 | 22.39 | 0 | +0.03(+0.13%) |
Apr 12, 2019 | 22.32 | 22.36 | 22.19 | 22.36 | 3,000 | +0.20(+0.91%) |
Apr 11, 2019 | 22.12 | 22.15 | 22.12 | 22.15 | 275 | +0.05(+0.21%) |
Apr 10, 2019 | 22.05 | 22.11 | 22.05 | 22.11 | 100 | +0.11(+0.52%) |
Apr 09, 2019 | 22.05 | 22.05 | 21.99 | 21.99 | 100 | -0.15(-0.66%) |
Apr 08, 2019 | 22.13 | 22.14 | 22.13 | 22.14 | 100 | -0.00(-0.02%) |
Apr 05, 2019 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | +0.02(+0.10%) |
Apr 04, 2019 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | +0.03(+0.13%) |
Apr 03, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 2 | +0.22(+1.01%) |
Apr 02, 2019 | 21.82 | 21.87 | 21.79 | 21.87 | 622 | +0.09(+0.40%) |
Apr 01, 2019 | 21.72 | 21.78 | 21.72 | 21.78 | 502 | +0.27(+1.26%) |
Mar 29, 2019 | 21.51 | 21.51 | 21.51 | 21.51 | 100 | +0.13(+0.62%) |
Mar 28, 2019 | 21.38 | 21.38 | 21.38 | 21.38 | 1 | -0.09(-0.43%) |
Mar 27, 2019 | 21.47 | 21.47 | 21.47 | 21.47 | 0 | +0.05(+0.24%) |
Mar 26, 2019 | 21.42 | 21.42 | 21.42 | 21.42 | 0 | +0.07(+0.31%) |
Mar 25, 2019 | 21.36 | 21.36 | 21.35 | 21.35 | 125 | -0.00(-0.01%) |
Mar 22, 2019 | 21.50 | 21.50 | 21.36 | 21.36 | 5,100 | -0.61(-2.79%) |
Mar 21, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | -0.10(-0.45%) |
Mar 20, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 100 | +0.02(+0.07%) |
Mar 19, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 46 | +0.08(+0.37%) |
Mar 18, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.11(+0.49%) |
Mar 15, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | +0.26(+1.21%) |
Mar 14, 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.07(+0.35%) |
Mar 13, 2019 | 21.53 | 21.53 | 21.53 | 21.53 | 46 | +0.20(+0.93%) |
Mar 12, 2019 | 21.31 | 21.33 | 21.31 | 21.33 | 995 | +0.02(+0.09%) |
Mar 11, 2019 | 21.31 | 21.31 | 21.31 | 21.31 | 0 | +0.15(+0.72%) |
Mar 08, 2019 | 21.13 | 21.16 | 21.13 | 21.16 | 600 | +0.03(+0.12%) |
Mar 07, 2019 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | -0.38(-1.78%) |
Mar 06, 2019 | 21.50 | 21.51 | 21.50 | 21.51 | 1,000 | -0.06(-0.28%) |
Mar 05, 2019 | 21.56 | 21.57 | 21.56 | 21.57 | 4,000 | -0.00(-0.01%) |
Mar 04, 2019 | 21.62 | 21.62 | 21.49 | 21.57 | 4,389 | -0.11(-0.49%) |