Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.41 | 22.52 | 22.41 | 22.48 | 7,015 | +0.07(+0.31%) |
Jun 27, 2019 | 21.98 | 22.41 | 21.98 | 22.41 | 5,529 | +0.13(+0.58%) |
Jun 26, 2019 | 22.17 | 22.29 | 22.17 | 22.28 | 5,282 | +0.29(+1.33%) |
Jun 25, 2019 | 22.11 | 22.19 | 21.99 | 21.99 | 2,052 | -0.22(-0.99%) |
Jun 24, 2019 | 22.01 | 22.21 | 22.01 | 22.21 | 3,165 | +0.23(+1.04%) |
Jun 21, 2019 | 21.96 | 22.13 | 21.96 | 21.98 | 1,935 | -0.20(-0.91%) |
Jun 20, 2019 | 22.03 | 22.18 | 22.03 | 22.18 | 4,532 | +0.41(+1.87%) |
Jun 19, 2019 | 21.73 | 21.91 | 21.70 | 21.78 | 8,375 | +0.07(+0.34%) |
Jun 18, 2019 | 22.03 | 22.03 | 21.70 | 21.70 | 7,762 | -0.31(-1.43%) |
Jun 17, 2019 | 21.95 | 22.10 | 21.85 | 22.02 | 23,551 | +0.07(+0.30%) |
Jun 14, 2019 | 21.82 | 21.95 | 21.70 | 21.95 | 9,313 | +0.05(+0.23%) |
Jun 13, 2019 | 21.75 | 21.90 | 21.75 | 21.90 | 3,900 | +0.18(+0.84%) |
Jun 12, 2019 | 21.71 | 21.74 | 21.71 | 21.72 | 3,404 | -0.03(-0.15%) |
Jun 11, 2019 | 21.54 | 21.75 | 21.54 | 21.75 | 2,359 | +0.38(+1.78%) |
Jun 10, 2019 | 21.31 | 21.55 | 21.08 | 21.37 | 11,611 | +0.06(+0.27%) |
Jun 07, 2019 | 21.17 | 21.39 | 21.17 | 21.31 | 3,991 | +0.15(+0.70%) |
Jun 06, 2019 | 21.03 | 21.17 | 20.91 | 21.17 | 8,372 | +0.16(+0.75%) |
Jun 05, 2019 | 21.01 | 21.01 | 21.01 | 21.01 | 1 | +0.00(+0.00%) |
Jun 04, 2019 | 21.06 | 21.06 | 21.00 | 21.01 | 4,309 | -0.05(-0.24%) |
Jun 03, 2019 | 20.81 | 21.12 | 20.80 | 21.06 | 8,921 | +0.32(+1.56%) |
May 31, 2019 | 20.71 | 20.76 | 20.71 | 20.74 | 19,594 | -0.12(-0.56%) |
May 30, 2019 | 20.86 | 20.86 | 20.84 | 20.85 | 1,596 | +0.08(+0.40%) |
May 29, 2019 | 20.55 | 20.77 | 20.55 | 20.77 | 8,332 | +0.23(+1.13%) |
May 28, 2019 | 20.40 | 20.58 | 20.40 | 20.54 | 4,183 | -0.12(-0.56%) |
May 24, 2019 | 20.82 | 20.82 | 20.65 | 20.65 | 725 | +0.07(+0.32%) |
May 23, 2019 | 20.60 | 20.69 | 20.59 | 20.59 | 2,477 | -0.17(-0.80%) |
May 22, 2019 | 20.63 | 20.75 | 20.63 | 20.75 | 4,827 | +0.15(+0.72%) |
May 21, 2019 | 20.50 | 20.63 | 20.44 | 20.60 | 7,529 | +0.30(+1.48%) |
May 20, 2019 | 20.38 | 20.42 | 20.26 | 20.30 | 8,371 | -0.09(-0.42%) |
May 17, 2019 | 20.35 | 20.39 | 20.35 | 20.39 | 241 | -0.20(-0.96%) |
May 16, 2019 | 20.42 | 20.59 | 20.42 | 20.59 | 9,090 | +0.15(+0.73%) |
May 15, 2019 | 20.44 | 20.44 | 20.44 | 20.44 | 197 | +0.09(+0.45%) |
May 14, 2019 | 20.50 | 20.50 | 20.30 | 20.35 | 11,485 | +0.26(+1.28%) |
May 13, 2019 | 20.63 | 20.63 | 19.59 | 20.09 | 10,164 | -0.55(-2.64%) |
May 10, 2019 | 20.69 | 20.74 | 20.64 | 20.64 | 8,103 | -0.07(-0.32%) |
May 09, 2019 | 20.83 | 20.83 | 20.70 | 20.70 | 1,441 | -0.32(-1.52%) |
May 08, 2019 | 21.15 | 21.15 | 20.88 | 21.02 | 3,702 | -0.01(-0.06%) |
May 07, 2019 | 21.16 | 21.19 | 20.86 | 21.03 | 34,245 | -0.14(-0.66%) |
May 06, 2019 | 21.13 | 21.17 | 21.06 | 21.17 | 10,424 | -0.03(-0.15%) |
May 03, 2019 | 21.17 | 21.24 | 21.17 | 21.21 | 2,781 | +0.07(+0.35%) |
May 02, 2019 | 21.13 | 21.14 | 21.12 | 21.13 | 3,135 | +0.02(+0.12%) |
May 01, 2019 | 21.11 | 21.17 | 20.99 | 21.11 | 21,199 | +0.01(+0.05%) |
Apr 30, 2019 | 21.11 | 21.11 | 21.07 | 21.10 | 487 | -0.01(-0.07%) |
Apr 29, 2019 | 21.14 | 21.14 | 21.03 | 21.11 | 3,368 | +0.03(+0.13%) |
Apr 26, 2019 | 21.08 | 21.08 | 21.08 | 21.08 | 483 | +0.00(+0.00%) |
Apr 25, 2019 | 21.02 | 21.12 | 20.96 | 21.08 | 69,753 | +0.00(+0.00%) |
Apr 24, 2019 | 21.00 | 21.11 | 21.00 | 21.08 | 4,954 | +0.08(+0.39%) |
Apr 23, 2019 | 20.98 | 21.19 | 20.98 | 21.00 | 7,127 | +0.00(+0.00%) |
Apr 22, 2019 | 20.79 | 21.00 | 20.79 | 21.00 | 2,247 | -0.05(-0.24%) |
Apr 18, 2019 | 20.99 | 21.05 | 20.99 | 21.05 | 846 | +0.08(+0.39%) |
Apr 17, 2019 | 20.97 | 21.06 | 20.95 | 20.97 | 3,269 | -0.01(-0.05%) |
Apr 16, 2019 | 20.75 | 20.98 | 20.75 | 20.98 | 685 | +0.23(+1.08%) |
Apr 15, 2019 | 20.68 | 20.75 | 20.68 | 20.75 | 12,148 | +0.02(+0.08%) |
Apr 12, 2019 | 20.58 | 20.74 | 20.58 | 20.74 | 11,490 | +0.55(+2.74%) |
Apr 11, 2019 | 20.64 | 20.67 | 20.18 | 20.18 | 6,791 | -0.55(-2.63%) |
Apr 10, 2019 | 20.56 | 20.76 | 20.56 | 20.73 | 5,633 | +0.26(+1.29%) |
Apr 09, 2019 | 20.39 | 20.49 | 20.39 | 20.46 | 9,404 | +0.06(+0.28%) |
Apr 08, 2019 | 20.26 | 20.40 | 20.25 | 20.40 | 1,430 | +0.02(+0.12%) |
Apr 05, 2019 | 20.10 | 20.38 | 20.10 | 20.38 | 6,773 | +0.16(+0.78%) |
Apr 04, 2019 | 20.17 | 20.23 | 20.16 | 20.22 | 3,108 | +0.06(+0.29%) |
Apr 03, 2019 | 20.13 | 20.17 | 20.13 | 20.16 | 7,467 | +0.05(+0.25%) |
Apr 02, 2019 | 20.06 | 20.12 | 19.85 | 20.12 | 4,864 | +0.07(+0.33%) |