Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.45 | 22.45 | 22.43 | 22.43 | 1,426 | +0.04(+0.19%) |
Jun 27, 2019 | 22.39 | 22.39 | 22.39 | 22.39 | 5 | +0.24(+1.09%) |
Jun 26, 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 17 | -0.54(-2.40%) |
Jun 25, 2019 | 22.69 | 22.69 | 22.69 | 22.69 | 101 | -0.20(-0.89%) |
Jun 24, 2019 | 22.90 | 22.90 | 22.90 | 22.90 | 51 | -0.29(-1.25%) |
Jun 21, 2019 | 23.07 | 23.18 | 23.07 | 23.18 | 596 | -0.26(-1.09%) |
Jun 20, 2019 | 23.41 | 23.44 | 23.41 | 23.44 | 178 | +0.00(+0.01%) |
Jun 19, 2019 | 23.33 | 23.44 | 23.28 | 23.44 | 329 | +0.10(+0.42%) |
Jun 18, 2019 | 23.60 | 23.60 | 23.30 | 23.34 | 1,849 | -0.09(-0.38%) |
Jun 17, 2019 | 23.35 | 23.43 | 23.35 | 23.43 | 119 | +0.21(+0.91%) |
Jun 14, 2019 | 23.23 | 23.24 | 23.22 | 23.22 | 2,386 | +0.05(+0.21%) |
Jun 13, 2019 | 23.09 | 23.17 | 23.02 | 23.17 | 1,133 | +0.17(+0.74%) |
Jun 12, 2019 | 23.02 | 23.02 | 23.00 | 23.00 | 256 | +0.08(+0.36%) |
Jun 11, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 5 | +0.10(+0.42%) |
Jun 10, 2019 | 22.85 | 22.86 | 22.82 | 22.82 | 5,786 | -0.15(-0.65%) |
Jun 07, 2019 | 23.08 | 23.08 | 22.97 | 22.97 | 119 | -0.04(-0.16%) |
Jun 06, 2019 | 23.05 | 23.05 | 22.88 | 23.01 | 714 | -0.07(-0.32%) |
Jun 05, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | +0.50(+2.21%) |
Jun 04, 2019 | 22.57 | 22.58 | 22.57 | 22.58 | 1,284 | -0.03(-0.13%) |
Jun 03, 2019 | 22.55 | 22.61 | 22.55 | 22.61 | 4,733 | +0.08(+0.33%) |
May 31, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 119 | +0.07(+0.33%) |
May 30, 2019 | 22.46 | 22.46 | 22.46 | 22.46 | 120 | -0.02(-0.10%) |
May 29, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 5 | -0.54(-2.35%) |
May 28, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 47 | -0.29(-1.23%) |
May 24, 2019 | 23.30 | 23.31 | 23.28 | 23.31 | 954 | +0.08(+0.36%) |
May 23, 2019 | 23.22 | 23.23 | 23.22 | 23.23 | 128 | -0.04(-0.18%) |
May 22, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | -0.03(-0.13%) |
May 21, 2019 | 23.32 | 23.32 | 23.30 | 23.30 | 211 | +0.27(+1.16%) |
May 20, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 42 | -0.36(-1.55%) |
May 17, 2019 | 23.44 | 23.44 | 23.40 | 23.40 | 357 | -0.08(-0.33%) |
May 16, 2019 | 23.59 | 23.59 | 23.48 | 23.48 | 355 | +0.02(+0.07%) |
May 15, 2019 | 23.46 | 23.46 | 23.46 | 23.46 | 2 | +0.08(+0.35%) |
May 14, 2019 | 23.38 | 23.38 | 23.38 | 23.38 | 35 | +0.10(+0.41%) |
May 13, 2019 | 23.29 | 23.30 | 23.28 | 23.28 | 927 | +0.03(+0.12%) |
May 10, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 119 | +0.21(+0.93%) |
May 09, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 71 | +0.07(+0.30%) |
May 08, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 16 | -0.02(-0.07%) |
May 07, 2019 | 23.25 | 23.25 | 22.99 | 22.99 | 824 | -0.60(-2.56%) |
May 06, 2019 | 23.59 | 23.59 | 23.59 | 23.59 | 109 | +0.02(+0.09%) |
May 03, 2019 | 23.59 | 23.65 | 23.57 | 23.57 | 238 | +0.17(+0.72%) |
May 02, 2019 | 23.39 | 23.40 | 23.39 | 23.40 | 151 | +0.14(+0.61%) |
May 01, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.13(+0.58%) |
Apr 30, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | -0.01(-0.05%) |
Apr 29, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 31 | -0.27(-1.16%) |
Apr 26, 2019 | 23.35 | 23.41 | 23.35 | 23.41 | 119 | +0.13(+0.56%) |
Apr 25, 2019 | 23.17 | 23.28 | 23.17 | 23.28 | 119 | +0.01(+0.06%) |
Apr 24, 2019 | 23.38 | 23.38 | 23.27 | 23.27 | 119 | +0.27(+1.16%) |
Apr 23, 2019 | 22.71 | 23.04 | 22.71 | 23.00 | 2,769 | +0.37(+1.64%) |
Apr 22, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 21 | -0.43(-1.85%) |
Apr 18, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.17(+0.75%) |
Apr 17, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 11 | -0.13(-0.58%) |
Apr 16, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | -0.72(-3.05%) |
Apr 15, 2019 | 23.76 | 23.76 | 23.74 | 23.74 | 576 | -0.14(-0.58%) |
Apr 12, 2019 | 23.75 | 23.88 | 23.75 | 23.88 | 2,624 | +0.04(+0.19%) |
Apr 11, 2019 | 24.01 | 24.01 | 23.84 | 23.84 | 1,054 | -0.08(-0.34%) |
Apr 10, 2019 | 23.81 | 23.98 | 23.81 | 23.92 | 5,212 | +0.30(+1.28%) |
Apr 09, 2019 | 23.76 | 23.76 | 23.61 | 23.61 | 2,093 | -0.24(-0.99%) |
Apr 08, 2019 | 23.87 | 23.87 | 23.85 | 23.85 | 235 | -0.15(-0.61%) |
Apr 05, 2019 | 23.90 | 24.00 | 23.90 | 24.00 | 119 | +0.21(+0.90%) |
Apr 04, 2019 | 23.67 | 23.78 | 23.67 | 23.78 | 199 | +0.04(+0.15%) |
Apr 03, 2019 | 23.77 | 23.77 | 23.75 | 23.75 | 143 | -0.10(-0.42%) |
Apr 02, 2019 | 23.69 | 23.85 | 23.64 | 23.85 | 572 | +0.04(+0.15%) |