Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 119 | +0.07(+0.33%) |
May 30, 2019 | 22.46 | 22.46 | 22.46 | 22.46 | 120 | -0.02(-0.10%) |
May 29, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 5 | -0.54(-2.35%) |
May 28, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 47 | -0.29(-1.23%) |
May 24, 2019 | 23.30 | 23.31 | 23.28 | 23.31 | 954 | +0.08(+0.36%) |
May 23, 2019 | 23.22 | 23.23 | 23.22 | 23.23 | 128 | -0.04(-0.18%) |
May 22, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | -0.03(-0.13%) |
May 21, 2019 | 23.32 | 23.32 | 23.30 | 23.30 | 211 | +0.27(+1.16%) |
May 20, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 42 | -0.36(-1.55%) |
May 17, 2019 | 23.44 | 23.44 | 23.40 | 23.40 | 357 | -0.08(-0.33%) |
May 16, 2019 | 23.59 | 23.59 | 23.48 | 23.48 | 355 | +0.02(+0.07%) |
May 15, 2019 | 23.46 | 23.46 | 23.46 | 23.46 | 2 | +0.08(+0.35%) |
May 14, 2019 | 23.38 | 23.38 | 23.38 | 23.38 | 35 | +0.10(+0.41%) |
May 13, 2019 | 23.29 | 23.30 | 23.28 | 23.28 | 927 | +0.03(+0.12%) |
May 10, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 119 | +0.21(+0.93%) |
May 09, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 71 | +0.07(+0.30%) |
May 08, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 16 | -0.02(-0.07%) |
May 07, 2019 | 23.25 | 23.25 | 22.99 | 22.99 | 824 | -0.60(-2.56%) |
May 06, 2019 | 23.59 | 23.59 | 23.59 | 23.59 | 109 | +0.02(+0.09%) |
May 03, 2019 | 23.59 | 23.65 | 23.57 | 23.57 | 238 | +0.17(+0.72%) |
May 02, 2019 | 23.39 | 23.40 | 23.39 | 23.40 | 151 | +0.14(+0.61%) |
May 01, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.13(+0.58%) |
Apr 30, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | -0.01(-0.05%) |
Apr 29, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 31 | -0.27(-1.16%) |
Apr 26, 2019 | 23.35 | 23.41 | 23.35 | 23.41 | 119 | +0.13(+0.56%) |
Apr 25, 2019 | 23.17 | 23.28 | 23.17 | 23.28 | 119 | +0.01(+0.06%) |
Apr 24, 2019 | 23.38 | 23.38 | 23.27 | 23.27 | 119 | +0.27(+1.16%) |
Apr 23, 2019 | 22.71 | 23.04 | 22.71 | 23.00 | 2,769 | +0.37(+1.64%) |
Apr 22, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 21 | -0.43(-1.85%) |
Apr 18, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.17(+0.75%) |
Apr 17, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 11 | -0.13(-0.58%) |
Apr 16, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | -0.72(-3.05%) |
Apr 15, 2019 | 23.76 | 23.76 | 23.74 | 23.74 | 576 | -0.14(-0.58%) |
Apr 12, 2019 | 23.75 | 23.88 | 23.75 | 23.88 | 2,624 | +0.04(+0.19%) |
Apr 11, 2019 | 24.01 | 24.01 | 23.84 | 23.84 | 1,054 | -0.08(-0.34%) |
Apr 10, 2019 | 23.81 | 23.98 | 23.81 | 23.92 | 5,212 | +0.30(+1.28%) |
Apr 09, 2019 | 23.76 | 23.76 | 23.61 | 23.61 | 2,093 | -0.24(-0.99%) |
Apr 08, 2019 | 23.87 | 23.87 | 23.85 | 23.85 | 235 | -0.15(-0.61%) |
Apr 05, 2019 | 23.90 | 24.00 | 23.90 | 24.00 | 119 | +0.21(+0.90%) |
Apr 04, 2019 | 23.67 | 23.78 | 23.67 | 23.78 | 199 | +0.04(+0.15%) |
Apr 03, 2019 | 23.77 | 23.77 | 23.75 | 23.75 | 143 | -0.10(-0.42%) |
Apr 02, 2019 | 23.69 | 23.85 | 23.64 | 23.85 | 572 | +0.04(+0.15%) |
Apr 01, 2019 | 23.78 | 23.81 | 23.78 | 23.81 | 149 | -0.03(-0.14%) |
Mar 29, 2019 | 23.92 | 23.92 | 23.84 | 23.84 | 238 | -0.12(-0.50%) |
Mar 28, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 68 | +0.26(+1.10%) |
Mar 27, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 161 | -0.04(-0.17%) |
Mar 26, 2019 | 23.63 | 23.74 | 23.63 | 23.74 | 156 | +0.36(+1.54%) |
Mar 25, 2019 | 23.46 | 23.46 | 23.38 | 23.38 | 159 | +0.02(+0.10%) |
Mar 22, 2019 | 23.60 | 23.60 | 23.36 | 23.36 | 362 | -0.05(-0.22%) |
Mar 21, 2019 | 23.37 | 23.41 | 23.37 | 23.41 | 12,573 | +0.51(+2.22%) |
Mar 20, 2019 | 23.04 | 23.05 | 22.91 | 22.91 | 10,675 | +0.13(+0.58%) |
Mar 19, 2019 | 22.83 | 22.83 | 22.77 | 22.77 | 1,744 | -0.08(-0.34%) |
Mar 18, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 4 | -0.13(-0.58%) |
Mar 15, 2019 | 23.02 | 23.02 | 22.98 | 22.98 | 482 | -0.26(-1.12%) |
Mar 14, 2019 | 23.23 | 23.24 | 23.23 | 23.24 | 183 | +0.05(+0.20%) |
Mar 13, 2019 | 23.26 | 23.26 | 23.20 | 23.20 | 150 | +0.09(+0.41%) |
Mar 12, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 239 | +0.21(+0.91%) |
Mar 11, 2019 | 22.64 | 22.89 | 22.64 | 22.89 | 2,435 | +0.24(+1.06%) |
Mar 08, 2019 | 22.81 | 22.81 | 22.65 | 22.65 | 120 | -0.06(-0.27%) |
Mar 07, 2019 | 22.92 | 22.92 | 22.71 | 22.71 | 243 | -0.10(-0.42%) |
Mar 06, 2019 | 22.98 | 23.00 | 22.81 | 22.81 | 741 | -0.21(-0.90%) |
Mar 05, 2019 | 23.01 | 23.06 | 23.01 | 23.02 | 23,085 | +0.17(+0.75%) |
Mar 04, 2019 | 22.68 | 22.85 | 22.68 | 22.85 | 144 | +0.03(+0.15%) |