Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.47 | 21.47 | 21.36 | 21.41 | 4,125 | -0.20(-0.93%) |
May 30, 2019 | 21.61 | 21.63 | 21.52 | 21.61 | 3,368 | -0.00(-0.01%) |
May 29, 2019 | 21.87 | 21.87 | 21.48 | 21.62 | 3,264 | -0.15(-0.69%) |
May 28, 2019 | 21.94 | 21.94 | 21.77 | 21.77 | 1,061 | -0.19(-0.85%) |
May 24, 2019 | 21.95 | 21.95 | 21.87 | 21.95 | 2,005 | +0.13(+0.62%) |
May 23, 2019 | 21.77 | 21.82 | 21.72 | 21.82 | 4,843 | -0.14(-0.62%) |
May 22, 2019 | 21.95 | 22.01 | 21.93 | 21.96 | 22,844 | -0.00(-0.02%) |
May 21, 2019 | 21.95 | 22.01 | 21.94 | 21.96 | 2,331 | +0.08(+0.35%) |
May 20, 2019 | 21.72 | 21.91 | 21.72 | 21.88 | 1,949 | -0.00(-0.00%) |
May 17, 2019 | 21.89 | 21.89 | 21.88 | 21.88 | 668 | -0.04(-0.20%) |
May 16, 2019 | 21.92 | 21.96 | 21.92 | 21.93 | 1,374 | +0.16(+0.75%) |
May 15, 2019 | 21.64 | 21.76 | 21.59 | 21.76 | 1,088 | +0.07(+0.34%) |
May 14, 2019 | 21.66 | 21.78 | 21.66 | 21.69 | 1,374 | +0.14(+0.67%) |
May 13, 2019 | 21.65 | 21.65 | 21.52 | 21.55 | 8,074 | -0.33(-1.52%) |
May 10, 2019 | 21.69 | 21.88 | 21.59 | 21.88 | 1,069 | +0.11(+0.51%) |
May 09, 2019 | 21.73 | 21.77 | 21.69 | 21.77 | 320 | -0.07(-0.32%) |
May 08, 2019 | 21.87 | 21.92 | 21.84 | 21.84 | 695 | -0.02(-0.09%) |
May 07, 2019 | 21.93 | 21.93 | 21.78 | 21.86 | 3,001 | -0.28(-1.27%) |
May 06, 2019 | 21.93 | 22.14 | 21.93 | 22.14 | 2,887 | -0.01(-0.02%) |
May 03, 2019 | 22.16 | 22.16 | 22.15 | 22.15 | 133 | +0.18(+0.83%) |
May 02, 2019 | 22.02 | 22.02 | 21.87 | 21.96 | 4,082 | -0.08(-0.36%) |
May 01, 2019 | 22.23 | 22.23 | 22.04 | 22.04 | 6,874 | -0.19(-0.87%) |
Apr 30, 2019 | 22.14 | 22.25 | 22.14 | 22.24 | 3,641 | +0.08(+0.35%) |
Apr 29, 2019 | 22.14 | 22.23 | 22.10 | 22.16 | 8,415 | +0.03(+0.14%) |
Apr 26, 2019 | 22.05 | 22.13 | 22.05 | 22.13 | 4,028 | -0.04(-0.19%) |
Apr 25, 2019 | 22.09 | 22.22 | 22.09 | 22.17 | 6,810 | +0.04(+0.19%) |
Apr 24, 2019 | 22.10 | 22.13 | 22.10 | 22.13 | 2,021 | -0.04(-0.19%) |
Apr 23, 2019 | 22.15 | 22.20 | 22.15 | 22.17 | 5,283 | +0.11(+0.51%) |
Apr 22, 2019 | 21.88 | 22.09 | 21.88 | 22.06 | 16,361 | -0.01(-0.06%) |
Apr 18, 2019 | 22.01 | 22.11 | 22.01 | 22.07 | 4,297 | +0.03(+0.13%) |
Apr 17, 2019 | 22.05 | 22.06 | 22.02 | 22.04 | 16,192 | +0.00(+0.01%) |
Apr 16, 2019 | 22.15 | 22.15 | 22.04 | 22.04 | 3,595 | -0.03(-0.14%) |
Apr 15, 2019 | 22.01 | 22.08 | 22.01 | 22.07 | 4,269 | +0.05(+0.24%) |
Apr 12, 2019 | 22.07 | 22.07 | 22.02 | 22.02 | 4,163 | +0.12(+0.53%) |
Apr 11, 2019 | 21.94 | 21.94 | 21.87 | 21.90 | 32,123 | +0.02(+0.07%) |
Apr 10, 2019 | 21.86 | 21.92 | 21.86 | 21.89 | 2,437 | -0.00(-0.02%) |
Apr 09, 2019 | 22.03 | 22.03 | 21.89 | 21.89 | 1,819 | -0.11(-0.51%) |
Apr 08, 2019 | 21.96 | 22.01 | 21.96 | 22.00 | 7,013 | +0.01(+0.03%) |
Apr 05, 2019 | 22.08 | 22.08 | 22.00 | 22.00 | 3,491 | +0.04(+0.17%) |
Apr 04, 2019 | 21.96 | 21.96 | 21.89 | 21.96 | 6,144 | +0.07(+0.34%) |
Apr 03, 2019 | 21.97 | 21.97 | 21.85 | 21.88 | 4,450 | +0.02(+0.10%) |
Apr 02, 2019 | 21.88 | 21.89 | 21.85 | 21.86 | 3,548 | -0.07(-0.34%) |
Apr 01, 2019 | 21.96 | 21.96 | 21.81 | 21.94 | 2,551 | +0.21(+0.95%) |
Mar 29, 2019 | 21.67 | 21.74 | 21.67 | 21.73 | 4,163 | +0.17(+0.78%) |
Mar 28, 2019 | 21.82 | 21.82 | 21.51 | 21.56 | 4,152 | +0.05(+0.23%) |
Mar 27, 2019 | 21.58 | 21.58 | 21.43 | 21.51 | 23,102 | -0.05(-0.23%) |
Mar 26, 2019 | 21.67 | 21.70 | 21.53 | 21.56 | 6,659 | +0.08(+0.38%) |
Mar 25, 2019 | 21.42 | 21.50 | 21.38 | 21.48 | 4,726 | +0.06(+0.26%) |
Mar 22, 2019 | 21.66 | 21.68 | 21.40 | 21.42 | 12,682 | -0.32(-1.48%) |
Mar 21, 2019 | 21.49 | 21.77 | 21.49 | 21.74 | 8,644 | +0.16(+0.74%) |
Mar 20, 2019 | 21.87 | 21.87 | 21.54 | 21.58 | 18,373 | -0.05(-0.24%) |
Mar 19, 2019 | 21.75 | 21.76 | 21.58 | 21.64 | 4,925 | -0.06(-0.27%) |
Mar 18, 2019 | 21.66 | 21.69 | 21.64 | 21.69 | 4,197 | +0.07(+0.34%) |
Mar 15, 2019 | 21.61 | 21.71 | 21.58 | 21.62 | 4,857 | +0.06(+0.28%) |
Mar 14, 2019 | 21.67 | 21.67 | 21.52 | 21.56 | 3,648 | +0.03(+0.14%) |
Mar 13, 2019 | 21.61 | 21.61 | 21.47 | 21.53 | 5,292 | +0.08(+0.38%) |
Mar 12, 2019 | 21.66 | 21.66 | 21.43 | 21.45 | 4,621 | +0.01(+0.06%) |
Mar 11, 2019 | 21.20 | 21.46 | 21.20 | 21.43 | 11,844 | +0.26(+1.22%) |
Mar 08, 2019 | 21.13 | 21.18 | 21.04 | 21.18 | 17,269 | +0.01(+0.05%) |
Mar 07, 2019 | 21.34 | 21.39 | 21.16 | 21.16 | 2,898 | -0.16(-0.75%) |
Mar 06, 2019 | 21.33 | 21.33 | 21.32 | 21.32 | 2,563 | -0.13(-0.61%) |
Mar 05, 2019 | 21.46 | 21.52 | 21.37 | 21.45 | 17,673 | +0.14(+0.66%) |
Mar 04, 2019 | 21.69 | 21.69 | 21.31 | 21.31 | 2,494 | -0.14(-0.65%) |