Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.22 | 22.22 | 22.19 | 22.21 | 14,035 | +0.02(+0.07%) |
Jun 27, 2019 | 22.18 | 22.20 | 22.17 | 22.19 | 6,956 | +0.02(+0.08%) |
Jun 26, 2019 | 22.18 | 22.18 | 22.15 | 22.17 | 11,121 | +0.02(+0.09%) |
Jun 25, 2019 | 22.19 | 22.21 | 22.15 | 22.15 | 5,865 | -0.04(-0.17%) |
Jun 24, 2019 | 22.20 | 22.21 | 22.19 | 22.19 | 6,890 | +0.02(+0.09%) |
Jun 21, 2019 | 22.20 | 22.21 | 22.17 | 22.17 | 4,537 | -0.05(-0.21%) |
Jun 20, 2019 | 22.22 | 22.24 | 22.19 | 22.22 | 17,973 | +0.07(+0.30%) |
Jun 19, 2019 | 22.11 | 22.15 | 22.11 | 22.15 | 2,242 | +0.03(+0.12%) |
Jun 18, 2019 | 22.14 | 22.15 | 22.09 | 22.13 | 8,099 | +0.05(+0.21%) |
Jun 17, 2019 | 22.09 | 22.09 | 22.06 | 22.08 | 4,238 | -0.01(-0.04%) |
Jun 14, 2019 | 22.08 | 22.09 | 22.06 | 22.09 | 6,331 | +0.00(+0.02%) |
Jun 13, 2019 | 22.07 | 22.09 | 22.07 | 22.09 | 3,907 | +0.02(+0.07%) |
Jun 12, 2019 | 22.07 | 22.08 | 22.06 | 22.07 | 7,276 | +0.00(+0.01%) |
Jun 11, 2019 | 22.12 | 22.12 | 22.06 | 22.07 | 4,973 | +0.01(+0.04%) |
Jun 10, 2019 | 22.08 | 22.08 | 22.05 | 22.06 | 114,033 | +0.02(+0.07%) |
Jun 07, 2019 | 22.05 | 22.08 | 22.04 | 22.04 | 8,442 | +0.02(+0.08%) |
Jun 06, 2019 | 21.99 | 22.03 | 21.99 | 22.02 | 13,950 | +0.02(+0.07%) |
Jun 05, 2019 | 22.00 | 22.02 | 21.98 | 22.01 | 7,108 | +0.03(+0.13%) |
Jun 04, 2019 | 21.95 | 21.98 | 21.95 | 21.98 | 1,902 | +0.06(+0.29%) |
Jun 03, 2019 | 21.91 | 21.94 | 21.91 | 21.92 | 4,830 | -0.00(-0.00%) |
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%) |