Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.16 | 22.20 | 22.13 | 22.18 | 61,841 | +0.10(+0.45%) |
May 30, 2019 | 22.06 | 22.08 | 22.02 | 22.08 | 22,557 | +0.03(+0.14%) |
May 29, 2019 | 22.07 | 22.12 | 22.04 | 22.05 | 42,056 | -0.01(-0.05%) |
May 28, 2019 | 22.04 | 22.07 | 22.04 | 22.06 | 65,920 | +0.05(+0.23%) |
May 27, 2019 | 21.99 | 22.03 | 21.99 | 22.01 | 45,175 | +0.02(+0.09%) |
May 24, 2019 | 21.95 | 21.99 | 21.95 | 21.99 | 19,529 | +0.01(+0.05%) |
May 23, 2019 | 21.91 | 22.02 | 21.91 | 21.98 | 127,994 | +0.14(+0.64%) |
May 22, 2019 | 21.82 | 21.88 | 21.82 | 21.84 | 44,588 | +0.00(+0.00%) |
May 21, 2019 | 21.83 | 21.87 | 21.81 | 21.84 | 58,472 | -0.07(-0.32%) |
May 17, 2019 | 21.91 | 21.91 | 21.91 | 0 | -0.03(-0.14%) | |
May 16, 2019 | 21.92 | 21.94 | 21.90 | 21.94 | 38,527 | +0.00(+0.00%) |
May 15, 2019 | 21.99 | 21.99 | 21.91 | 21.94 | 61,828 | +0.06(+0.27%) |
May 14, 2019 | 21.89 | 21.89 | 21.85 | 21.88 | 91,929 | -0.04(-0.18%) |
May 13, 2019 | 21.92 | 21.94 | 21.90 | 21.92 | 69,207 | +0.09(+0.41%) |
May 10, 2019 | 21.86 | 21.88 | 21.82 | 21.83 | 26,879 | -0.03(-0.14%) |
May 09, 2019 | 21.92 | 21.92 | 21.86 | 21.86 | 65,470 | +0.01(+0.05%) |
May 08, 2019 | 21.90 | 21.90 | 21.82 | 21.85 | 106,821 | -0.02(-0.09%) |
May 07, 2019 | 21.85 | 21.88 | 21.83 | 21.87 | 70,140 | +0.08(+0.37%) |
May 06, 2019 | 21.79 | 21.80 | 21.79 | 21.79 | 67,991 | +0.05(+0.23%) |
May 03, 2019 | 21.74 | 21.75 | 21.72 | 21.74 | 37,666 | +0.01(+0.05%) |
May 02, 2019 | 21.81 | 21.81 | 21.72 | 21.73 | 295,730 | -0.11(-0.50%) |
May 01, 2019 | 21.84 | 21.87 | 21.84 | 21.84 | 29,132 | +0.03(+0.14%) |
Apr 30, 2019 | 21.77 | 21.81 | 21.77 | 21.81 | 25,713 | +0.03(+0.14%) |
Apr 29, 2019 | 21.80 | 21.81 | 21.77 | 21.78 | 33,879 | -0.06(-0.27%) |
Apr 26, 2019 | 21.84 | 21.85 | 21.83 | 21.84 | 21,342 | +0.03(+0.14%) |
Apr 25, 2019 | 21.80 | 21.82 | 21.79 | 21.81 | 162,422 | -0.03(-0.14%) |
Apr 24, 2019 | 21.82 | 21.84 | 21.82 | 21.84 | 119,440 | +0.08(+0.37%) |
Apr 23, 2019 | 21.73 | 21.76 | 21.71 | 21.76 | 66,281 | +0.07(+0.32%) |
Apr 22, 2019 | 21.72 | 21.72 | 21.68 | 21.69 | 19,747 | -0.06(-0.28%) |
Apr 18, 2019 | 21.75 | 21.75 | 21.75 | 0 | +0.07(+0.32%) | |
Apr 17, 2019 | 21.63 | 21.68 | 21.63 | 21.68 | 11,309 | -0.01(-0.05%) |
Apr 16, 2019 | 21.72 | 21.72 | 21.68 | 21.69 | 17,604 | -0.05(-0.23%) |
Apr 15, 2019 | 21.69 | 21.75 | 21.68 | 21.74 | 36,870 | +0.04(+0.18%) |
Apr 12, 2019 | 21.74 | 21.74 | 21.70 | 21.70 | 3,943 | -0.08(-0.37%) |
Apr 11, 2019 | 21.82 | 21.82 | 21.78 | 21.78 | 6,945 | -0.04(-0.18%) |
Apr 10, 2019 | 21.80 | 21.84 | 21.80 | 21.82 | 18,561 | +0.02(+0.09%) |
Apr 09, 2019 | 21.82 | 21.83 | 21.79 | 21.80 | 457,641 | +0.00(+0.00%) |
Apr 08, 2019 | 21.85 | 21.85 | 21.80 | 21.80 | 10,197 | -0.05(-0.23%) |
Apr 05, 2019 | 21.85 | 21.87 | 21.84 | 21.85 | 15,658 | +0.01(+0.05%) |
Apr 04, 2019 | 21.84 | 21.86 | 21.83 | 21.84 | 8,365 | +0.03(+0.14%) |
Apr 03, 2019 | 21.80 | 21.83 | 21.80 | 21.81 | 17,938 | -0.04(-0.18%) |
Apr 02, 2019 | 21.83 | 21.87 | 21.83 | 21.85 | 26,903 | +0.05(+0.23%) |
Apr 01, 2019 | 21.91 | 21.91 | 21.80 | 21.80 | 21,389 | -0.12(-0.55%) |
Mar 29, 2019 | 21.90 | 21.93 | 21.90 | 21.92 | 16,130 | -0.08(-0.36%) |
Mar 28, 2019 | 21.99 | 22.02 | 21.97 | 22.00 | 56,104 | -0.04(-0.18%) |
Mar 27, 2019 | 22.02 | 22.05 | 22.02 | 22.04 | 22,267 | +0.05(+0.23%) |
Mar 26, 2019 | 21.96 | 22.00 | 21.94 | 21.99 | 24,733 | -0.02(-0.09%) |
Mar 25, 2019 | 21.98 | 22.04 | 21.96 | 22.01 | 23,584 | +0.03(+0.14%) |
Mar 22, 2019 | 21.98 | 22.01 | 21.96 | 21.98 | 37,242 | +0.10(+0.46%) |
Mar 21, 2019 | 21.90 | 21.91 | 21.84 | 21.88 | 11,988 | +0.00(+0.00%) |
Mar 20, 2019 | 21.80 | 21.88 | 21.80 | 21.88 | 41,402 | +0.07(+0.32%) |
Mar 19, 2019 | 21.78 | 21.81 | 21.75 | 21.81 | 16,422 | +0.02(+0.09%) |
Mar 18, 2019 | 21.80 | 21.82 | 21.78 | 21.79 | 24,739 | +0.00(+0.00%) |
Mar 15, 2019 | 21.75 | 21.79 | 21.75 | 21.79 | 12,065 | +0.07(+0.32%) |
Mar 14, 2019 | 21.71 | 21.73 | 21.70 | 21.72 | 36,801 | +0.01(+0.05%) |
Mar 13, 2019 | 21.72 | 21.73 | 21.71 | 21.71 | 10,305 | -0.04(-0.18%) |
Mar 12, 2019 | 21.72 | 21.76 | 21.70 | 21.75 | 12,380 | +0.06(+0.28%) |
Mar 11, 2019 | 21.67 | 21.69 | 21.67 | 21.69 | 6,970 | +0.03(+0.14%) |
Mar 08, 2019 | 21.66 | 21.66 | 21.62 | 21.66 | 56,135 | -0.01(-0.05%) |
Mar 07, 2019 | 21.60 | 21.67 | 21.60 | 21.67 | 101,945 | +0.10(+0.46%) |
Mar 06, 2019 | 21.56 | 21.62 | 21.56 | 21.57 | 108,457 | +0.06(+0.28%) |
Mar 05, 2019 | 21.48 | 21.52 | 21.48 | 21.51 | 5,990 | +0.04(+0.19%) |
Mar 04, 2019 | 21.42 | 21.48 | 21.42 | 21.47 | 27,676 | +0.06(+0.28%) |