Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.04 | 21.04 | 20.98 | 20.98 | 2,559 | -0.08(-0.39%) |
May 30, 2019 | 21.10 | 21.10 | 21.05 | 21.06 | 25,579 | -0.01(-0.06%) |
May 29, 2019 | 21.08 | 21.09 | 21.06 | 21.07 | 15,936 | -0.01(-0.04%) |
May 28, 2019 | 21.16 | 21.16 | 21.08 | 21.08 | 3,971 | -0.01(-0.06%) |
May 24, 2019 | 21.13 | 21.16 | 21.09 | 21.09 | 2,559 | -0.00(-0.02%) |
May 23, 2019 | 21.14 | 21.14 | 21.10 | 21.10 | 2,897 | -0.03(-0.16%) |
May 22, 2019 | 21.15 | 21.17 | 21.13 | 21.13 | 79,200 | +0.01(+0.04%) |
May 21, 2019 | 21.12 | 21.15 | 21.12 | 21.12 | 3,835 | +0.03(+0.14%) |
May 20, 2019 | 21.11 | 21.12 | 21.09 | 21.09 | 3,625 | +0.01(+0.06%) |
May 17, 2019 | 21.06 | 21.11 | 21.06 | 21.08 | 53,393 | -0.04(-0.20%) |
May 16, 2019 | 21.09 | 21.16 | 21.09 | 21.12 | 89,757 | +0.09(+0.41%) |
May 15, 2019 | 21.05 | 21.06 | 21.04 | 21.04 | 30,650 | -0.02(-0.08%) |
May 14, 2019 | 21.04 | 21.08 | 21.04 | 21.05 | 26,463 | +0.05(+0.25%) |
May 13, 2019 | 21.07 | 21.08 | 21.00 | 21.00 | 4,249 | -0.15(-0.71%) |
May 10, 2019 | 21.10 | 21.15 | 21.08 | 21.15 | 3,024 | +0.05(+0.24%) |
May 09, 2019 | 21.10 | 21.12 | 21.05 | 21.10 | 547,208 | -0.03(-0.16%) |
May 08, 2019 | 21.13 | 21.18 | 21.13 | 21.13 | 836 | +0.01(+0.03%) |
May 07, 2019 | 21.22 | 21.22 | 21.13 | 21.13 | 5,502 | -0.11(-0.54%) |
May 06, 2019 | 21.22 | 21.26 | 21.22 | 21.24 | 1,605 | +0.02(+0.10%) |
May 03, 2019 | 21.22 | 21.23 | 21.22 | 21.22 | 1,046 | +0.02(+0.10%) |
May 02, 2019 | 21.20 | 21.20 | 21.20 | 21.20 | 5 | +0.00(+0.01%) |
May 01, 2019 | 21.24 | 21.24 | 21.20 | 21.20 | 14,521 | -0.02(-0.10%) |
Apr 30, 2019 | 21.22 | 21.24 | 21.22 | 21.22 | 2,445 | -0.01(-0.04%) |
Apr 29, 2019 | 21.23 | 21.23 | 21.19 | 21.23 | 5,678 | +0.02(+0.08%) |
Apr 26, 2019 | 21.23 | 21.23 | 21.21 | 21.21 | 233 | +0.02(+0.08%) |
Apr 25, 2019 | 21.20 | 21.20 | 21.19 | 21.19 | 872 | -0.02(-0.08%) |
Apr 24, 2019 | 21.23 | 21.23 | 21.21 | 21.21 | 3,494 | +0.01(+0.04%) |
Apr 23, 2019 | 21.18 | 21.21 | 21.17 | 21.20 | 3,523 | +0.08(+0.37%) |
Apr 22, 2019 | 21.19 | 21.19 | 21.12 | 21.12 | 5,300 | -0.03(-0.16%) |
Apr 18, 2019 | 21.19 | 21.19 | 21.13 | 21.16 | 247,254 | -0.03(-0.12%) |
Apr 17, 2019 | 21.20 | 21.20 | 21.18 | 21.18 | 3,314 | -0.01(-0.03%) |
Apr 16, 2019 | 21.23 | 21.23 | 21.19 | 21.19 | 5,133 | +0.01(+0.03%) |
Apr 15, 2019 | 21.16 | 21.19 | 21.16 | 21.18 | 1,950 | +0.06(+0.28%) |
Apr 12, 2019 | 21.16 | 21.16 | 21.11 | 21.12 | 9,577 | +0.02(+0.08%) |
Apr 11, 2019 | 21.11 | 21.13 | 21.08 | 21.11 | 251,112 | +0.00(+0.00%) |
Apr 10, 2019 | 21.10 | 21.11 | 21.10 | 21.11 | 2,111 | +0.04(+0.20%) |
Apr 09, 2019 | 21.08 | 21.09 | 21.06 | 21.06 | 12,476 | -0.01(-0.06%) |
Apr 08, 2019 | 21.04 | 21.09 | 21.04 | 21.08 | 796 | -0.02(-0.10%) |
Apr 05, 2019 | 21.10 | 21.10 | 21.09 | 21.10 | 2,686 | +0.04(+0.20%) |
Apr 04, 2019 | 21.03 | 21.06 | 21.03 | 21.05 | 5,847 | +0.03(+0.13%) |
Apr 03, 2019 | 21.05 | 21.05 | 21.03 | 21.03 | 586 | +0.01(+0.03%) |
Apr 02, 2019 | 21.05 | 21.05 | 21.02 | 21.02 | 8,351 | -0.03(-0.16%) |
Apr 01, 2019 | 21.05 | 21.06 | 21.05 | 21.05 | 146,547 | +0.07(+0.35%) |
Mar 29, 2019 | 21.00 | 21.02 | 20.98 | 20.98 | 6,217 | +0.01(+0.04%) |
Mar 28, 2019 | 20.97 | 20.97 | 20.97 | 20.97 | 1,221 | +0.04(+0.20%) |
Mar 27, 2019 | 20.97 | 20.99 | 20.93 | 20.93 | 1,998 | -0.01(-0.04%) |
Mar 26, 2019 | 20.98 | 20.98 | 20.94 | 20.94 | 8,408 | +0.01(+0.07%) |
Mar 25, 2019 | 20.92 | 20.92 | 20.92 | 20.92 | 42 | +0.03(+0.13%) |
Mar 22, 2019 | 20.90 | 20.90 | 20.89 | 20.89 | 2,463 | -0.05(-0.24%) |
Mar 21, 2019 | 20.93 | 20.94 | 20.93 | 20.94 | 247,238 | +0.01(+0.03%) |
Mar 20, 2019 | 20.94 | 20.94 | 20.94 | 20.94 | 222 | +0.08(+0.40%) |
Mar 19, 2019 | 20.88 | 20.88 | 20.85 | 20.85 | 992 | -0.02(-0.10%) |
Mar 18, 2019 | 20.85 | 20.88 | 20.85 | 20.88 | 1,309 | +0.04(+0.20%) |
Mar 15, 2019 | 20.82 | 20.87 | 20.82 | 20.83 | 2,932 | +0.03(+0.16%) |
Mar 14, 2019 | 20.82 | 20.82 | 20.80 | 20.80 | 248,390 | -0.01(-0.06%) |
Mar 13, 2019 | 20.82 | 20.82 | 20.81 | 20.81 | 479 | +0.04(+0.18%) |
Mar 12, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 213 | +0.02(+0.08%) |
Mar 11, 2019 | 20.70 | 20.76 | 20.70 | 20.76 | 2,582 | +0.05(+0.25%) |
Mar 08, 2019 | 20.65 | 20.71 | 20.65 | 20.71 | 1,642 | -0.02(-0.07%) |
Mar 07, 2019 | 20.76 | 20.76 | 20.70 | 20.72 | 1,316 | -0.02(-0.08%) |
Mar 06, 2019 | 20.75 | 20.75 | 20.74 | 20.74 | 2,942 | -0.04(-0.22%) |
Mar 05, 2019 | 20.79 | 20.80 | 20.78 | 20.78 | 960 | -0.01(-0.05%) |
Mar 04, 2019 | 20.81 | 20.81 | 20.79 | 20.79 | 906 | +0.00(+0.00%) |