Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.60 | 22.64 | 22.60 | 22.61 | 321,017 | -0.02(-0.10%) |
May 30, 2019 | 22.65 | 22.65 | 22.62 | 22.63 | 138,335 | +0.00(+0.02%) |
May 29, 2019 | 22.60 | 22.65 | 22.60 | 22.63 | 171,212 | +0.01(+0.04%) |
May 28, 2019 | 22.64 | 22.66 | 22.60 | 22.62 | 188,399 | -0.01(-0.06%) |
May 24, 2019 | 22.66 | 22.67 | 22.62 | 22.63 | 98,171 | +0.01(+0.05%) |
May 23, 2019 | 22.64 | 22.64 | 22.59 | 22.62 | 265,127 | -0.01(-0.03%) |
May 22, 2019 | 22.64 | 22.67 | 22.62 | 22.63 | 193,077 | -0.02(-0.08%) |
May 21, 2019 | 22.64 | 22.65 | 22.64 | 22.65 | 116,078 | +0.00(+0.00%) |
May 20, 2019 | 22.63 | 22.66 | 22.61 | 22.65 | 182,769 | +0.09(+0.39%) |
May 17, 2019 | 22.53 | 22.58 | 22.53 | 22.56 | 213,778 | -0.00(-0.02%) |
May 16, 2019 | 22.55 | 22.57 | 22.54 | 22.56 | 130,813 | +0.01(+0.06%) |
May 15, 2019 | 22.55 | 22.56 | 22.53 | 22.55 | 205,780 | +0.01(+0.04%) |
May 14, 2019 | 22.53 | 22.55 | 22.51 | 22.54 | 215,366 | +0.02(+0.08%) |
May 13, 2019 | 22.50 | 22.54 | 22.50 | 22.52 | 207,284 | -0.01(-0.04%) |
May 10, 2019 | 22.51 | 22.54 | 22.50 | 22.53 | 121,838 | +0.03(+0.12%) |
May 09, 2019 | 22.49 | 22.54 | 22.48 | 22.50 | 214,536 | -0.04(-0.17%) |
May 08, 2019 | 22.53 | 22.56 | 22.53 | 22.54 | 215,435 | -0.01(-0.04%) |
May 07, 2019 | 22.56 | 22.56 | 22.52 | 22.55 | 234,738 | -0.01(-0.04%) |
May 06, 2019 | 22.54 | 22.56 | 22.52 | 22.56 | 157,675 | +0.01(+0.04%) |
May 03, 2019 | 22.56 | 22.57 | 22.55 | 22.55 | 220,612 | +0.01(+0.04%) |
May 02, 2019 | 22.54 | 22.55 | 22.52 | 22.54 | 196,131 | -0.01(-0.04%) |
May 01, 2019 | 22.55 | 22.56 | 22.54 | 22.55 | 223,491 | +0.00(+0.00%) |
Apr 30, 2019 | 22.55 | 22.56 | 22.54 | 22.55 | 139,071 | +0.00(+0.00%) |
Apr 29, 2019 | 22.53 | 22.55 | 22.53 | 22.55 | 263,818 | +0.02(+0.08%) |
Apr 26, 2019 | 22.52 | 22.54 | 22.51 | 22.53 | 116,392 | +0.02(+0.08%) |
Apr 25, 2019 | 22.52 | 22.53 | 22.49 | 22.51 | 241,337 | -0.02(-0.08%) |
Apr 24, 2019 | 22.55 | 22.55 | 22.52 | 22.53 | 151,437 | -0.01(-0.05%) |
Apr 23, 2019 | 22.55 | 22.56 | 22.51 | 22.54 | 341,628 | +0.03(+0.13%) |
Apr 22, 2019 | 22.54 | 22.54 | 22.49 | 22.51 | 228,554 | +0.06(+0.26%) |
Apr 18, 2019 | 22.42 | 22.46 | 22.42 | 22.46 | 165,877 | +0.04(+0.17%) |
Apr 17, 2019 | 22.45 | 22.45 | 22.41 | 22.42 | 158,820 | -0.02(-0.08%) |
Apr 16, 2019 | 22.45 | 22.45 | 22.42 | 22.44 | 321,568 | +0.01(+0.04%) |
Apr 15, 2019 | 22.45 | 22.45 | 22.42 | 22.43 | 169,094 | -0.01(-0.04%) |
Apr 12, 2019 | 22.46 | 22.46 | 22.43 | 22.44 | 151,901 | -0.02(-0.08%) |
Apr 11, 2019 | 22.45 | 22.46 | 22.42 | 22.46 | 215,521 | +0.04(+0.17%) |
Apr 10, 2019 | 22.42 | 22.42 | 22.40 | 22.42 | 249,592 | +0.01(+0.04%) |
Apr 09, 2019 | 22.44 | 22.44 | 22.41 | 22.41 | 179,955 | -0.02(-0.08%) |
Apr 08, 2019 | 22.44 | 22.44 | 22.41 | 22.43 | 256,390 | -0.02(-0.10%) |
Apr 05, 2019 | 22.46 | 22.46 | 22.41 | 22.45 | 243,709 | +0.00(+0.02%) |
Apr 04, 2019 | 22.43 | 22.46 | 22.41 | 22.45 | 276,485 | +0.03(+0.12%) |
Apr 03, 2019 | 22.46 | 22.46 | 22.42 | 22.42 | 238,089 | -0.02(-0.08%) |
Apr 02, 2019 | 22.43 | 22.44 | 22.40 | 22.44 | 271,094 | +0.01(+0.04%) |
Apr 01, 2019 | 22.40 | 22.44 | 22.40 | 22.43 | 258,580 | +0.03(+0.12%) |
Mar 29, 2019 | 22.40 | 22.42 | 22.38 | 22.40 | 190,817 | +0.01(+0.04%) |
Mar 28, 2019 | 22.40 | 22.41 | 22.37 | 22.39 | 287,370 | -0.00(-0.02%) |
Mar 27, 2019 | 22.35 | 22.40 | 22.35 | 22.39 | 157,585 | +0.02(+0.10%) |
Mar 26, 2019 | 22.37 | 22.37 | 22.32 | 22.37 | 552,222 | +0.02(+0.08%) |
Mar 25, 2019 | 22.35 | 22.37 | 22.33 | 22.35 | 280,106 | +0.00(+0.00%) |
Mar 22, 2019 | 22.36 | 22.38 | 22.32 | 22.35 | 271,982 | -0.01(-0.06%) |
Mar 21, 2019 | 22.37 | 22.38 | 22.33 | 22.37 | 218,197 | -0.01(-0.06%) |
Mar 20, 2019 | 22.38 | 22.39 | 22.30 | 22.38 | 249,821 | +0.03(+0.12%) |
Mar 19, 2019 | 22.37 | 22.37 | 22.33 | 22.35 | 174,269 | +0.03(+0.12%) |
Mar 18, 2019 | 22.38 | 22.42 | 22.31 | 22.32 | 622,020 | +0.08(+0.37%) |
Mar 15, 2019 | 22.28 | 22.29 | 22.24 | 22.24 | 302,305 | +0.00(+0.00%) |
Mar 14, 2019 | 22.36 | 22.36 | 22.22 | 22.24 | 628,688 | -0.02(-0.08%) |
Mar 13, 2019 | 22.27 | 22.27 | 22.24 | 22.26 | 220,673 | +0.01(+0.04%) |
Mar 12, 2019 | 22.23 | 22.26 | 22.22 | 22.25 | 176,876 | +0.00(+0.00%) |
Mar 11, 2019 | 22.22 | 22.25 | 22.22 | 22.25 | 183,144 | +0.03(+0.12%) |
Mar 08, 2019 | 22.21 | 22.22 | 22.18 | 22.22 | 208,146 | +0.01(+0.04%) |
Mar 07, 2019 | 22.24 | 22.25 | 22.20 | 22.21 | 226,660 | -0.03(-0.12%) |
Mar 06, 2019 | 22.25 | 22.26 | 22.23 | 22.24 | 396,058 | +0.01(+0.04%) |
Mar 05, 2019 | 22.24 | 22.24 | 22.21 | 22.23 | 291,491 | -0.01(-0.04%) |
Mar 04, 2019 | 22.27 | 22.27 | 22.21 | 22.24 | 259,069 | -0.02(-0.08%) |