Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.91 | 21.93 | 21.91 | 21.92 | 5,716 | -0.01(-0.03%) |
May 30, 2019 | 21.84 | 21.94 | 21.84 | 21.92 | 10,999 | +0.01(+0.04%) |
May 29, 2019 | 21.92 | 21.92 | 21.91 | 21.92 | 2,396 | -0.03(-0.13%) |
May 28, 2019 | 21.94 | 21.95 | 21.92 | 21.94 | 8,419 | +0.03(+0.13%) |
May 24, 2019 | 21.93 | 21.93 | 21.92 | 21.92 | 3,175 | -0.01(-0.03%) |
May 23, 2019 | 21.92 | 21.93 | 21.91 | 21.92 | 10,557 | -0.01(-0.06%) |
May 22, 2019 | 21.92 | 21.94 | 21.92 | 21.93 | 7,778 | -0.01(-0.02%) |
May 21, 2019 | 21.94 | 21.94 | 21.90 | 21.94 | 18,750 | +0.03(+0.12%) |
May 20, 2019 | 21.94 | 21.94 | 21.91 | 21.91 | 7,970 | -0.01(-0.06%) |
May 17, 2019 | 21.92 | 21.94 | 21.92 | 21.92 | 7,727 | -0.01(-0.03%) |
May 16, 2019 | 21.92 | 21.96 | 21.92 | 21.93 | 23,096 | +0.02(+0.07%) |
May 15, 2019 | 21.90 | 21.92 | 21.88 | 21.92 | 14,300 | +0.04(+0.17%) |
May 14, 2019 | 21.88 | 21.90 | 21.87 | 21.88 | 8,926 | +0.00(+0.00%) |
May 13, 2019 | 21.87 | 21.89 | 21.85 | 21.88 | 11,146 | -0.02(-0.09%) |
May 10, 2019 | 21.88 | 21.90 | 21.87 | 21.90 | 11,009 | +0.02(+0.07%) |
May 09, 2019 | 21.88 | 21.90 | 21.87 | 21.88 | 6,823 | -0.03(-0.14%) |
May 08, 2019 | 21.91 | 21.92 | 21.91 | 21.91 | 12,548 | -0.02(-0.07%) |
May 07, 2019 | 21.92 | 21.93 | 21.91 | 21.93 | 10,808 | -0.04(-0.16%) |
May 06, 2019 | 21.93 | 21.96 | 21.92 | 21.96 | 11,470 | +0.02(+0.09%) |
May 03, 2019 | 21.94 | 21.94 | 21.92 | 21.94 | 8,574 | +0.05(+0.22%) |
May 02, 2019 | 21.92 | 21.92 | 21.89 | 21.90 | 6,761 | -0.02(-0.09%) |
May 01, 2019 | 21.93 | 21.96 | 21.92 | 21.92 | 6,779 | -0.00(-0.01%) |
Apr 30, 2019 | 21.92 | 21.93 | 21.91 | 21.92 | 13,707 | +0.01(+0.03%) |
Apr 29, 2019 | 21.89 | 21.92 | 21.89 | 21.91 | 7,608 | +0.01(+0.03%) |
Apr 26, 2019 | 21.90 | 21.92 | 21.88 | 21.91 | 12,218 | +0.03(+0.12%) |
Apr 25, 2019 | 21.89 | 21.89 | 21.85 | 21.88 | 5,346 | -0.00(-0.01%) |
Apr 24, 2019 | 21.88 | 21.88 | 21.86 | 21.88 | 4,143 | +0.04(+0.20%) |
Apr 23, 2019 | 21.81 | 21.86 | 21.81 | 21.84 | 74,564 | +0.04(+0.19%) |
Apr 22, 2019 | 21.80 | 21.83 | 21.78 | 21.80 | 15,012 | +0.00(+0.00%) |
Apr 18, 2019 | 21.82 | 21.82 | 21.80 | 21.80 | 4,993 | -0.00(-0.01%) |
Apr 17, 2019 | 21.80 | 21.82 | 21.79 | 21.80 | 6,191 | -0.02(-0.09%) |
Apr 16, 2019 | 21.82 | 21.82 | 21.80 | 21.82 | 10,242 | +0.01(+0.06%) |
Apr 15, 2019 | 21.80 | 21.82 | 21.80 | 21.81 | 11,430 | +0.00(+0.00%) |
Apr 12, 2019 | 21.82 | 21.82 | 21.80 | 21.81 | 2,868 | +0.01(+0.04%) |
Apr 11, 2019 | 21.80 | 21.84 | 21.80 | 21.80 | 31,449 | +0.02(+0.09%) |
Apr 10, 2019 | 21.78 | 21.79 | 21.76 | 21.78 | 21,316 | +0.02(+0.10%) |
Apr 09, 2019 | 21.73 | 21.77 | 21.73 | 21.76 | 9,475 | +0.03(+0.12%) |
Apr 08, 2019 | 21.74 | 21.74 | 21.72 | 21.73 | 13,726 | +0.01(+0.07%) |
Apr 05, 2019 | 21.70 | 21.75 | 21.70 | 21.72 | 9,668 | +0.01(+0.06%) |
Apr 04, 2019 | 21.72 | 21.73 | 21.69 | 21.70 | 38,694 | -0.00(-0.01%) |
Apr 03, 2019 | 21.69 | 21.72 | 21.69 | 21.71 | 2,018 | +0.04(+0.17%) |
Apr 02, 2019 | 21.68 | 21.68 | 21.66 | 21.67 | 6,996 | -0.02(-0.08%) |
Apr 01, 2019 | 21.73 | 21.73 | 21.68 | 21.69 | 10,500 | -0.01(-0.03%) |
Mar 29, 2019 | 21.65 | 21.71 | 21.65 | 21.69 | 4,051 | +0.02(+0.10%) |
Mar 28, 2019 | 21.66 | 21.67 | 21.65 | 21.67 | 8,662 | +0.01(+0.04%) |
Mar 27, 2019 | 21.67 | 21.67 | 21.65 | 21.66 | 5,725 | +0.03(+0.13%) |
Mar 26, 2019 | 21.64 | 21.64 | 21.64 | 21.64 | 4,646 | -0.00(-0.02%) |
Mar 25, 2019 | 21.62 | 21.64 | 21.60 | 21.64 | 6,864 | +0.02(+0.09%) |
Mar 22, 2019 | 21.63 | 21.64 | 21.62 | 21.62 | 15,248 | -0.00(-0.02%) |
Mar 21, 2019 | 21.64 | 21.64 | 21.62 | 21.63 | 2,373 | +0.01(+0.04%) |
Mar 20, 2019 | 21.52 | 21.63 | 21.52 | 21.62 | 4,553 | +0.05(+0.25%) |
Mar 19, 2019 | 21.57 | 21.57 | 21.56 | 21.56 | 1,241 | +0.01(+0.03%) |
Mar 18, 2019 | 21.55 | 21.57 | 21.55 | 21.56 | 21,015 | -0.01(-0.02%) |
Mar 15, 2019 | 21.56 | 21.57 | 21.55 | 21.56 | 6,184 | +0.02(+0.12%) |
Mar 14, 2019 | 21.54 | 21.54 | 21.53 | 21.54 | 14,943 | -0.00(-0.01%) |
Mar 13, 2019 | 21.52 | 21.54 | 21.52 | 21.54 | 7,435 | +0.02(+0.08%) |
Mar 12, 2019 | 21.50 | 21.52 | 21.50 | 21.52 | 8,107 | +0.03(+0.13%) |
Mar 11, 2019 | 21.48 | 21.51 | 21.48 | 21.49 | 22,838 | +0.03(+0.13%) |
Mar 08, 2019 | 21.45 | 21.48 | 21.44 | 21.46 | 37,214 | -0.02(-0.07%) |
Mar 07, 2019 | 21.48 | 21.49 | 21.48 | 21.48 | 5,022 | -0.00(-0.01%) |
Mar 06, 2019 | 21.49 | 21.49 | 21.48 | 21.48 | 7,656 | -0.00(-0.02%) |
Mar 05, 2019 | 21.47 | 21.49 | 21.47 | 21.49 | 12,602 | +0.01(+0.03%) |
Mar 04, 2019 | 21.50 | 21.50 | 21.48 | 21.48 | 9,245 | -0.00(-0.01%) |