Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.78 | 21.80 | 21.78 | 21.78 | 3,662 | +0.02(+0.08%) |
Jun 27, 2019 | 21.74 | 21.76 | 21.74 | 21.76 | 279 | -0.00(-0.02%) |
Jun 26, 2019 | 21.77 | 21.77 | 21.77 | 21.77 | 2 | -0.01(-0.06%) |
Jun 25, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 58 | +0.00(+0.02%) |
Jun 24, 2019 | 21.78 | 21.79 | 21.77 | 21.78 | 8,814 | +0.02(+0.10%) |
Jun 21, 2019 | 21.76 | 21.77 | 21.74 | 21.75 | 6,638 | -0.02(-0.10%) |
Jun 20, 2019 | 21.78 | 21.79 | 21.78 | 21.78 | 921 | +0.05(+0.22%) |
Jun 19, 2019 | 21.67 | 21.73 | 21.67 | 21.73 | 3,337 | +0.03(+0.14%) |
Jun 18, 2019 | 21.72 | 21.72 | 21.69 | 21.70 | 3,693 | -0.01(-0.04%) |
Jun 17, 2019 | 21.67 | 21.71 | 21.67 | 21.71 | 12,774 | +0.02(+0.08%) |
Jun 14, 2019 | 21.67 | 21.69 | 21.67 | 21.69 | 1,945 | +0.01(+0.04%) |
Jun 13, 2019 | 21.68 | 21.69 | 21.67 | 21.68 | 1,942 | +0.02(+0.10%) |
Jun 12, 2019 | 21.68 | 21.68 | 21.66 | 21.66 | 9,677 | +0.01(+0.06%) |
Jun 11, 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | -0.02(-0.08%) |
Jun 10, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | -0.01(-0.04%) |
Jun 07, 2019 | 21.69 | 21.69 | 21.67 | 21.67 | 1,716 | +0.01(+0.06%) |
Jun 06, 2019 | 21.64 | 21.68 | 21.64 | 21.66 | 8,832 | -0.00(-0.02%) |
Jun 05, 2019 | 21.68 | 21.68 | 21.66 | 21.66 | 694 | +0.01(+0.04%) |
Jun 04, 2019 | 21.62 | 21.65 | 21.62 | 21.65 | 224,532 | +0.01(+0.06%) |
Jun 03, 2019 | 21.65 | 21.65 | 21.64 | 21.64 | 136 | +0.05(+0.23%) |
May 31, 2019 | 21.55 | 21.60 | 21.55 | 21.59 | 688 | +0.04(+0.18%) |
May 30, 2019 | 21.55 | 21.57 | 21.55 | 21.55 | 1,135 | +0.03(+0.12%) |
May 29, 2019 | 21.53 | 21.53 | 21.53 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 21.53 | 21.53 | 21.53 | 0 | +0.01(+0.04%) | |
May 24, 2019 | 21.49 | 21.52 | 21.49 | 21.52 | 458 | +0.00(+0.02%) |
May 23, 2019 | 21.52 | 21.52 | 21.51 | 21.51 | 1,594 | +0.03(+0.16%) |
May 22, 2019 | 21.48 | 21.48 | 21.48 | 21.48 | 519 | +0.00(+0.02%) |
May 21, 2019 | 21.47 | 21.49 | 21.47 | 21.47 | 737 | -0.01(-0.04%) |
May 20, 2019 | 21.48 | 21.50 | 21.48 | 21.48 | 5,133 | -0.01(-0.06%) |
May 17, 2019 | 21.50 | 21.52 | 21.48 | 21.50 | 7,341 | +0.01(+0.06%) |
May 16, 2019 | 21.49 | 21.50 | 21.48 | 21.48 | 1,287 | +0.00(+0.00%) |
May 15, 2019 | 21.49 | 21.50 | 21.46 | 21.48 | 9,292 | -0.00(-0.02%) |
May 14, 2019 | 21.47 | 21.49 | 21.46 | 21.49 | 5,490 | +0.00(+0.00%) |
May 13, 2019 | 21.50 | 21.50 | 21.49 | 21.49 | 2,337 | +0.02(+0.09%) |
May 10, 2019 | 21.48 | 21.50 | 21.46 | 21.47 | 8,718 | +0.01(+0.05%) |
May 09, 2019 | 21.44 | 21.47 | 21.44 | 21.46 | 1,268 | +0.02(+0.10%) |
May 08, 2019 | 21.48 | 21.48 | 21.44 | 21.44 | 1,746 | +0.00(+0.00%) |
May 07, 2019 | 21.44 | 21.46 | 21.44 | 21.44 | 7,961 | -0.00(-0.02%) |
May 06, 2019 | 21.47 | 21.47 | 21.44 | 21.44 | 4,143 | +0.01(+0.06%) |
May 03, 2019 | 21.40 | 21.43 | 21.40 | 21.43 | 114 | -0.00(-0.02%) |
May 02, 2019 | 21.42 | 21.43 | 21.42 | 21.43 | 114 | -0.01(-0.07%) |
May 01, 2019 | 21.44 | 21.44 | 21.44 | 21.44 | 1,563 | +0.01(+0.03%) |
Apr 30, 2019 | 21.45 | 21.45 | 21.43 | 21.44 | 626 | +0.01(+0.04%) |
Apr 29, 2019 | 21.45 | 21.45 | 21.43 | 21.43 | 1,379 | +0.00(+0.00%) |
Apr 26, 2019 | 21.43 | 21.43 | 21.43 | 21.43 | 114 | +0.01(+0.04%) |
Apr 25, 2019 | 21.43 | 21.44 | 21.42 | 21.42 | 2,767 | +0.01(+0.04%) |
Apr 24, 2019 | 21.42 | 21.42 | 21.41 | 21.41 | 3,205 | +0.02(+0.10%) |
Apr 23, 2019 | 21.39 | 21.39 | 21.39 | 21.39 | 5 | +0.01(+0.04%) |
Apr 22, 2019 | 21.39 | 21.41 | 21.38 | 21.38 | 5,659 | +0.01(+0.06%) |
Apr 18, 2019 | 21.36 | 21.37 | 21.36 | 21.37 | 229 | +0.00(+0.00%) |
Apr 17, 2019 | 21.37 | 21.37 | 21.37 | 21.37 | 0 | -0.00(-0.02%) |
Apr 16, 2019 | 21.36 | 21.37 | 21.36 | 21.37 | 378 | -0.00(-0.02%) |
Apr 15, 2019 | 21.39 | 21.40 | 21.36 | 21.38 | 8,278 | -0.02(-0.10%) |
Apr 12, 2019 | 21.40 | 21.40 | 21.39 | 21.40 | 1,724 | -0.01(-0.04%) |
Apr 11, 2019 | 21.42 | 21.42 | 21.39 | 21.41 | 8,965 | +0.00(+0.02%) |
Apr 10, 2019 | 21.42 | 21.42 | 21.40 | 21.40 | 1,053 | +0.00(+0.02%) |
Apr 09, 2019 | 21.39 | 21.41 | 21.39 | 21.40 | 2,941 | +0.02(+0.08%) |
Apr 08, 2019 | 21.37 | 21.38 | 21.37 | 21.38 | 874 | -0.00(-0.02%) |
Apr 05, 2019 | 21.39 | 21.39 | 21.39 | 21.39 | 114 | +0.01(+0.06%) |
Apr 04, 2019 | 21.37 | 21.38 | 21.36 | 21.37 | 4,223 | -0.00(-0.02%) |
Apr 03, 2019 | 21.38 | 21.38 | 21.38 | 21.38 | 18 | -0.00(-0.02%) |
Apr 02, 2019 | 21.40 | 21.40 | 21.37 | 21.38 | 3,697 | +0.00(+0.02%) |