Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.56 | 22.60 | 22.56 | 22.60 | 111 | +0.12(+0.55%) |
Jun 27, 2019 | 22.47 | 22.47 | 22.47 | 22.47 | 2 | +0.02(+0.07%) |
Jun 26, 2019 | 22.58 | 22.58 | 22.45 | 22.46 | 5,128 | +0.02(+0.11%) |
Jun 25, 2019 | 22.53 | 22.53 | 22.44 | 22.44 | 716 | -0.19(-0.86%) |
Jun 24, 2019 | 22.61 | 22.63 | 22.61 | 22.63 | 245 | +0.04(+0.16%) |
Jun 21, 2019 | 22.59 | 22.59 | 22.59 | 22.59 | 445 | -0.12(-0.51%) |
Jun 20, 2019 | 22.72 | 22.72 | 22.67 | 22.71 | 4,540 | +0.26(+1.15%) |
Jun 19, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 354 | +0.18(+0.83%) |
Jun 18, 2019 | 22.19 | 22.30 | 22.19 | 22.27 | 2,739 | +0.23(+1.04%) |
Jun 17, 2019 | 21.79 | 22.04 | 21.79 | 22.04 | 7,978 | -0.01(-0.06%) |
Jun 14, 2019 | 21.94 | 22.05 | 21.94 | 22.05 | 2,563 | +0.08(+0.38%) |
Jun 13, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.02(+0.11%) |
Jun 12, 2019 | 21.94 | 21.94 | 21.94 | 21.94 | 2 | -0.13(-0.61%) |
Jun 11, 2019 | 22.08 | 22.19 | 22.08 | 22.08 | 1,058 | -0.01(-0.06%) |
Jun 10, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 146 | +0.02(+0.09%) |
Jun 07, 2019 | 22.08 | 22.08 | 22.07 | 22.07 | 1,575 | +0.15(+0.67%) |
Jun 06, 2019 | 21.93 | 21.93 | 21.93 | 21.93 | 30 | +0.13(+0.61%) |
Jun 05, 2019 | 21.79 | 21.79 | 21.79 | 21.79 | 1,342 | +0.01(+0.06%) |
Jun 04, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 153 | +0.30(+1.40%) |
Jun 03, 2019 | 21.53 | 21.53 | 21.48 | 21.48 | 716 | +0.06(+0.28%) |
May 31, 2019 | 21.38 | 21.44 | 21.38 | 21.42 | 1,237 | -0.08(-0.39%) |
May 30, 2019 | 21.53 | 21.53 | 21.50 | 21.50 | 1,125 | -0.07(-0.34%) |
May 29, 2019 | 21.55 | 21.58 | 21.55 | 21.58 | 302 | -0.27(-1.23%) |
May 28, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 1,005 | +0.00(+0.01%) |
May 24, 2019 | 21.78 | 21.84 | 21.78 | 21.84 | 3,600 | +0.23(+1.06%) |
May 23, 2019 | 21.60 | 21.61 | 21.57 | 21.61 | 272 | -0.31(-1.42%) |
May 22, 2019 | 21.91 | 21.93 | 21.91 | 21.93 | 794 | -0.23(-1.06%) |
May 21, 2019 | 21.99 | 22.18 | 21.99 | 22.16 | 931 | +0.25(+1.13%) |
May 20, 2019 | 21.91 | 21.91 | 21.91 | 21.91 | 4 | -0.06(-0.26%) |
May 17, 2019 | 21.98 | 22.10 | 21.97 | 21.97 | 1,575 | -0.01(-0.05%) |
May 16, 2019 | 22.04 | 22.04 | 21.98 | 21.98 | 1,432 | +0.08(+0.38%) |
May 15, 2019 | 21.89 | 21.90 | 21.89 | 21.90 | 248 | +0.11(+0.48%) |
May 14, 2019 | 21.74 | 21.84 | 21.74 | 21.79 | 415 | +0.16(+0.72%) |
May 13, 2019 | 21.54 | 21.64 | 21.48 | 21.64 | 3,026 | -0.25(-1.16%) |
May 10, 2019 | 21.72 | 21.89 | 21.72 | 21.89 | 1,125 | +0.02(+0.09%) |
May 09, 2019 | 21.80 | 21.87 | 21.80 | 21.87 | 138 | -0.10(-0.45%) |
May 08, 2019 | 21.97 | 21.97 | 21.97 | 21.97 | 3 | +0.06(+0.28%) |
May 07, 2019 | 21.88 | 21.91 | 21.88 | 21.91 | 272 | -0.22(-1.00%) |
May 06, 2019 | 21.93 | 22.13 | 21.90 | 22.13 | 2,947 | -0.04(-0.20%) |
May 03, 2019 | 22.10 | 22.17 | 22.10 | 22.17 | 337 | +0.16(+0.72%) |
May 02, 2019 | 22.09 | 22.10 | 22.01 | 22.01 | 1,512 | -0.11(-0.48%) |
May 01, 2019 | 22.12 | 22.12 | 22.12 | 22.12 | 1 | -0.17(-0.76%) |
Apr 30, 2019 | 22.16 | 22.29 | 22.16 | 22.29 | 112 | +0.08(+0.36%) |
Apr 29, 2019 | 22.26 | 22.30 | 22.21 | 22.21 | 4,588 | +0.04(+0.18%) |
Apr 26, 2019 | 22.18 | 22.18 | 22.17 | 22.17 | 1,012 | +0.10(+0.46%) |
Apr 25, 2019 | 22.01 | 22.07 | 22.01 | 22.07 | 592 | -0.01(-0.04%) |
Apr 24, 2019 | 22.20 | 22.20 | 22.08 | 22.08 | 460 | -0.21(-0.95%) |
Apr 23, 2019 | 22.25 | 22.29 | 22.25 | 22.29 | 1,329 | -0.02(-0.09%) |
Apr 22, 2019 | 22.31 | 22.31 | 22.31 | 22.31 | 12 | +0.04(+0.16%) |
Apr 18, 2019 | 22.25 | 22.27 | 22.25 | 22.27 | 1,237 | +0.01(+0.04%) |
Apr 17, 2019 | 22.28 | 22.37 | 22.26 | 22.26 | 1,462 | +0.08(+0.36%) |
Apr 16, 2019 | 22.21 | 22.21 | 22.18 | 22.18 | 569 | +0.06(+0.28%) |
Apr 15, 2019 | 22.13 | 22.13 | 22.12 | 22.12 | 535 | +0.00(+0.02%) |
Apr 12, 2019 | 22.11 | 22.12 | 22.11 | 22.12 | 562 | +0.18(+0.83%) |
Apr 11, 2019 | 21.96 | 22.05 | 21.93 | 21.93 | 2,012 | -0.04(-0.16%) |
Apr 10, 2019 | 21.94 | 21.97 | 21.94 | 21.97 | 142 | +0.09(+0.42%) |
Apr 09, 2019 | 21.90 | 21.90 | 21.88 | 21.88 | 1,367 | -0.13(-0.57%) |
Apr 08, 2019 | 21.91 | 22.01 | 21.91 | 22.01 | 753 | +0.05(+0.24%) |
Apr 05, 2019 | 21.87 | 21.99 | 21.87 | 21.95 | 1,012 | +0.15(+0.71%) |
Apr 04, 2019 | 21.74 | 21.80 | 21.74 | 21.80 | 342 | -0.02(-0.10%) |
Apr 03, 2019 | 21.70 | 21.88 | 21.70 | 21.82 | 10,910 | +0.06(+0.27%) |
Apr 02, 2019 | 21.71 | 21.76 | 21.71 | 21.76 | 1,221 | +0.02(+0.10%) |