Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.53 | 21.88 | 21.53 | 21.77 | 1,600 | -0.24(-1.07%) |
May 30, 2019 | 22.03 | 22.09 | 21.89 | 22.00 | 3,495 | +0.11(+0.53%) |
May 29, 2019 | 22.00 | 22.00 | 21.87 | 21.89 | 434 | -0.16(-0.70%) |
May 28, 2019 | 22.13 | 22.13 | 22.05 | 22.05 | 1,288 | -0.04(-0.17%) |
May 24, 2019 | 22.12 | 22.14 | 22.08 | 22.08 | 600 | +0.00(+0.00%) |
May 23, 2019 | 22.09 | 22.09 | 22.08 | 22.08 | 492 | -0.17(-0.78%) |
May 22, 2019 | 22.26 | 22.26 | 22.19 | 22.25 | 1,344 | -0.05(-0.20%) |
May 21, 2019 | 22.30 | 22.37 | 22.27 | 22.30 | 2,285 | +0.04(+0.18%) |
May 20, 2019 | 22.29 | 22.29 | 22.24 | 22.26 | 1,288 | +0.07(+0.32%) |
May 17, 2019 | 22.15 | 22.19 | 22.15 | 22.19 | 200 | -0.02(-0.10%) |
May 16, 2019 | 22.26 | 22.26 | 22.21 | 22.21 | 246 | +0.12(+0.55%) |
May 15, 2019 | 22.15 | 22.17 | 22.04 | 22.09 | 60,304 | -0.07(-0.31%) |
May 14, 2019 | 22.26 | 22.26 | 22.16 | 22.16 | 1,155 | -0.11(-0.49%) |
May 13, 2019 | 22.18 | 22.28 | 22.14 | 22.27 | 1,935 | +0.00(+0.02%) |
May 10, 2019 | 22.34 | 22.34 | 22.18 | 22.27 | 4,500 | -0.10(-0.45%) |
May 09, 2019 | 22.36 | 22.36 | 22.24 | 22.36 | 1,891 | +0.05(+0.25%) |
May 08, 2019 | 22.34 | 22.34 | 22.31 | 22.31 | 704 | -0.16(-0.71%) |
May 07, 2019 | 22.43 | 22.57 | 22.42 | 22.47 | 2,355 | -0.08(-0.35%) |
May 06, 2019 | 22.45 | 22.60 | 22.45 | 22.55 | 1,807 | +0.06(+0.27%) |
May 03, 2019 | 22.50 | 22.56 | 22.44 | 22.49 | 4,000 | +0.04(+0.18%) |
May 02, 2019 | 22.41 | 22.50 | 22.40 | 22.45 | 4,594 | -0.04(-0.16%) |
May 01, 2019 | 22.85 | 22.85 | 22.48 | 22.48 | 245 | -0.12(-0.53%) |
Apr 30, 2019 | 22.59 | 22.61 | 22.59 | 22.61 | 1,106 | -0.02(-0.11%) |
Apr 29, 2019 | 22.67 | 22.68 | 22.62 | 22.63 | 4,040 | +0.05(+0.24%) |
Apr 26, 2019 | 22.64 | 22.64 | 22.57 | 22.57 | 200 | -0.02(-0.09%) |
Apr 25, 2019 | 22.55 | 22.63 | 22.55 | 22.59 | 2,221 | -0.02(-0.09%) |
Apr 24, 2019 | 22.61 | 22.61 | 22.61 | 22.61 | 708 | +0.02(+0.09%) |
Apr 23, 2019 | 22.61 | 22.67 | 22.59 | 22.59 | 1,128 | +0.05(+0.24%) |
Apr 22, 2019 | 22.47 | 22.55 | 22.41 | 22.54 | 7,318 | -0.09(-0.38%) |
Apr 18, 2019 | 22.65 | 22.65 | 22.62 | 22.62 | 1,000 | -0.09(-0.37%) |
Apr 17, 2019 | 22.80 | 22.80 | 22.59 | 22.71 | 4,080 | +0.07(+0.33%) |
Apr 16, 2019 | 22.71 | 22.71 | 22.64 | 22.64 | 251 | -0.01(-0.04%) |
Apr 15, 2019 | 22.62 | 22.71 | 22.61 | 22.64 | 1,562 | +0.09(+0.40%) |
Apr 12, 2019 | 22.60 | 22.63 | 22.55 | 22.55 | 400 | +0.08(+0.36%) |
Apr 11, 2019 | 22.29 | 22.49 | 22.29 | 22.48 | 3,174 | +0.05(+0.22%) |
Apr 10, 2019 | 22.41 | 22.50 | 22.41 | 22.43 | 7,185 | -0.03(-0.13%) |
Apr 09, 2019 | 22.45 | 22.52 | 22.39 | 22.45 | 1,222 | -0.01(-0.04%) |
Apr 08, 2019 | 22.77 | 22.77 | 22.41 | 22.46 | 4,346 | +0.09(+0.40%) |
Apr 05, 2019 | 22.41 | 22.41 | 22.38 | 22.38 | 1,800 | +0.02(+0.09%) |
Apr 04, 2019 | 22.38 | 22.43 | 22.36 | 22.36 | 3,106 | +0.01(+0.04%) |
Apr 03, 2019 | 22.67 | 22.72 | 22.34 | 22.35 | 3,868 | -0.02(-0.10%) |
Apr 02, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 25 | +0.10(+0.43%) |
Apr 01, 2019 | 22.64 | 22.64 | 22.27 | 22.27 | 417 | -0.05(-0.20%) |
Mar 29, 2019 | 22.22 | 22.42 | 22.22 | 22.32 | 1,400 | +0.04(+0.18%) |
Mar 28, 2019 | 22.28 | 22.36 | 22.28 | 22.28 | 894 | +0.04(+0.16%) |
Mar 27, 2019 | 22.30 | 22.30 | 22.25 | 22.25 | 257 | -0.04(-0.16%) |
Mar 26, 2019 | 22.20 | 22.28 | 22.20 | 22.28 | 120 | +0.01(+0.02%) |
Mar 25, 2019 | 22.18 | 22.32 | 22.17 | 22.27 | 4,169 | -0.11(-0.47%) |
Mar 22, 2019 | 22.39 | 22.50 | 22.31 | 22.38 | 10,300 | -0.05(-0.22%) |
Mar 21, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 4 | +0.02(+0.09%) |
Mar 20, 2019 | 22.53 | 22.53 | 22.41 | 22.41 | 15,743 | +0.02(+0.07%) |
Mar 19, 2019 | 22.50 | 22.51 | 22.34 | 22.39 | 19,298 | -0.01(-0.04%) |
Mar 18, 2019 | 22.45 | 22.45 | 22.36 | 22.41 | 4,683 | -0.04(-0.20%) |
Mar 15, 2019 | 22.59 | 22.59 | 22.38 | 22.45 | 7,100 | +0.08(+0.36%) |
Mar 14, 2019 | 22.37 | 22.38 | 22.37 | 22.37 | 597 | +0.04(+0.16%) |
Mar 13, 2019 | 22.59 | 22.59 | 22.34 | 22.34 | 2,648 | -0.02(-0.07%) |
Mar 12, 2019 | 22.30 | 22.46 | 22.23 | 22.35 | 6,349 | +0.12(+0.54%) |
Mar 11, 2019 | 22.54 | 22.54 | 22.18 | 22.23 | 823 | -0.06(-0.27%) |
Mar 08, 2019 | 22.40 | 22.40 | 22.23 | 22.29 | 6,200 | -0.08(-0.36%) |
Mar 07, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | -0.04(-0.18%) |
Mar 06, 2019 | 22.44 | 22.48 | 22.41 | 22.41 | 3,513 | -0.02(-0.09%) |
Mar 05, 2019 | 22.48 | 22.48 | 22.43 | 22.43 | 826 | -0.06(-0.27%) |
Mar 04, 2019 | 22.79 | 22.79 | 22.49 | 22.49 | 2,472 | +0.04(+0.18%) |