Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.55 | 20.55 | 20.53 | 20.53 | 228 | -0.31(-1.51%) |
May 30, 2019 | 20.88 | 20.88 | 20.84 | 20.84 | 170 | +0.02(+0.09%) |
May 29, 2019 | 20.83 | 20.83 | 20.83 | 20.83 | 68 | -0.14(-0.67%) |
May 28, 2019 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | -0.28(-1.33%) |
May 24, 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 114 | -0.02(-0.11%) |
May 23, 2019 | 21.27 | 21.27 | 21.27 | 21.27 | 440 | -0.37(-1.70%) |
May 22, 2019 | 21.57 | 21.70 | 21.57 | 21.64 | 2,503 | -0.13(-0.62%) |
May 21, 2019 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | +0.21(+1.00%) |
May 20, 2019 | 21.54 | 21.56 | 21.54 | 21.56 | 578 | -0.18(-0.84%) |
May 17, 2019 | 21.82 | 21.84 | 21.74 | 21.74 | 1,373 | -0.16(-0.71%) |
May 16, 2019 | 21.91 | 21.98 | 21.90 | 21.90 | 1,116 | +0.11(+0.52%) |
May 15, 2019 | 21.79 | 21.79 | 21.79 | 21.79 | 245 | +0.07(+0.33%) |
May 14, 2019 | 21.78 | 21.78 | 21.71 | 21.71 | 372 | +0.24(+1.11%) |
May 13, 2019 | 21.56 | 21.56 | 21.48 | 21.48 | 784 | -0.57(-2.60%) |
May 10, 2019 | 21.91 | 22.16 | 21.91 | 22.05 | 1,946 | +0.02(+0.10%) |
May 09, 2019 | 22.03 | 22.03 | 22.03 | 22.03 | 29 | -0.08(-0.35%) |
May 08, 2019 | 22.19 | 22.25 | 22.11 | 22.11 | 2,704 | -0.03(-0.13%) |
May 07, 2019 | 22.06 | 22.14 | 22.06 | 22.14 | 905 | -0.33(-1.47%) |
May 06, 2019 | 22.24 | 22.46 | 22.24 | 22.46 | 690 | -0.17(-0.73%) |
May 03, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 114 | +0.16(+0.72%) |
May 02, 2019 | 22.46 | 22.47 | 22.46 | 22.47 | 463 | -0.01(-0.06%) |
May 01, 2019 | 22.53 | 22.53 | 22.48 | 22.48 | 522 | -0.19(-0.86%) |
Apr 30, 2019 | 22.71 | 22.71 | 22.68 | 22.68 | 531 | +0.10(+0.44%) |
Apr 29, 2019 | 22.65 | 22.65 | 22.58 | 22.58 | 915 | +0.01(+0.03%) |
Apr 26, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 114 | -0.01(-0.03%) |
Apr 25, 2019 | 22.71 | 22.71 | 22.58 | 22.58 | 580 | -0.17(-0.77%) |
Apr 24, 2019 | 22.83 | 22.83 | 22.75 | 22.75 | 696 | -0.04(-0.19%) |
Apr 23, 2019 | 22.70 | 22.80 | 22.68 | 22.80 | 1,597 | +0.22(+0.97%) |
Apr 22, 2019 | 22.75 | 22.75 | 22.58 | 22.58 | 2,009 | -0.09(-0.40%) |
Apr 18, 2019 | 22.71 | 22.71 | 22.67 | 22.67 | 1,602 | -0.03(-0.12%) |
Apr 17, 2019 | 22.79 | 22.79 | 22.70 | 22.70 | 684 | -0.03(-0.13%) |
Apr 16, 2019 | 22.72 | 22.73 | 22.72 | 22.73 | 1,294 | +0.09(+0.40%) |
Apr 15, 2019 | 22.60 | 22.64 | 22.60 | 22.63 | 674 | -0.05(-0.20%) |
Apr 12, 2019 | 22.60 | 22.68 | 22.60 | 22.68 | 3,778 | +0.12(+0.53%) |
Apr 11, 2019 | 22.60 | 22.60 | 22.56 | 22.56 | 232 | +0.05(+0.21%) |
Apr 10, 2019 | 22.50 | 22.51 | 22.50 | 22.51 | 269 | +0.14(+0.65%) |
Apr 09, 2019 | 22.45 | 22.45 | 22.37 | 22.37 | 5,600 | -0.27(-1.18%) |
Apr 08, 2019 | 22.64 | 22.64 | 22.64 | 22.64 | 8 | +0.05(+0.21%) |
Apr 05, 2019 | 22.59 | 22.59 | 22.59 | 22.59 | 114 | +0.11(+0.49%) |
Apr 04, 2019 | 22.43 | 22.48 | 22.37 | 22.48 | 4,293 | +0.12(+0.55%) |
Apr 03, 2019 | 22.46 | 22.46 | 22.35 | 22.35 | 3,508 | +0.03(+0.12%) |
Apr 02, 2019 | 22.46 | 22.46 | 22.32 | 22.33 | 675 | -0.03(-0.14%) |
Apr 01, 2019 | 22.25 | 22.36 | 22.25 | 22.36 | 7,723 | +0.33(+1.50%) |
Mar 29, 2019 | 21.99 | 22.05 | 21.99 | 22.03 | 7,670 | +0.10(+0.45%) |
Mar 28, 2019 | 21.96 | 21.96 | 21.81 | 21.93 | 1,051 | +0.12(+0.54%) |
Mar 27, 2019 | 21.91 | 21.91 | 21.81 | 21.81 | 1,167 | -0.05(-0.21%) |
Mar 26, 2019 | 21.91 | 21.91 | 21.86 | 21.86 | 480 | +0.18(+0.82%) |
Mar 25, 2019 | 21.77 | 21.77 | 21.68 | 21.68 | 153 | -0.00(-0.02%) |
Mar 22, 2019 | 21.86 | 21.86 | 21.68 | 21.68 | 114 | -0.43(-1.93%) |
Mar 21, 2019 | 22.07 | 22.11 | 22.07 | 22.11 | 232 | +0.29(+1.32%) |
Mar 20, 2019 | 21.84 | 21.90 | 21.77 | 21.82 | 582 | -0.16(-0.71%) |
Mar 19, 2019 | 22.16 | 22.16 | 21.98 | 21.98 | 921 | -0.05(-0.23%) |
Mar 18, 2019 | 21.97 | 22.03 | 21.97 | 22.03 | 526 | +0.14(+0.65%) |
Mar 15, 2019 | 21.91 | 21.92 | 21.89 | 21.89 | 1,602 | +0.06(+0.28%) |
Mar 14, 2019 | 21.87 | 21.87 | 21.83 | 21.83 | 194 | -0.04(-0.18%) |
Mar 13, 2019 | 21.91 | 21.91 | 21.85 | 21.87 | 2,086 | +0.10(+0.48%) |
Mar 12, 2019 | 21.76 | 21.76 | 21.76 | 21.76 | 1 | +0.05(+0.24%) |
Mar 11, 2019 | 21.57 | 21.71 | 21.53 | 21.71 | 4,175 | +0.33(+1.54%) |
Mar 08, 2019 | 21.29 | 21.38 | 21.29 | 21.38 | 114 | -0.09(-0.44%) |
Mar 07, 2019 | 21.49 | 21.57 | 21.48 | 21.48 | 526 | -0.22(-1.01%) |
Mar 06, 2019 | 21.73 | 21.73 | 21.69 | 21.69 | 242 | -0.14(-0.65%) |
Mar 05, 2019 | 21.82 | 21.84 | 21.80 | 21.84 | 1,151 | -0.02(-0.10%) |
Mar 04, 2019 | 21.84 | 21.86 | 21.84 | 21.86 | 216 | -0.09(-0.41%) |