Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.71 | 21.71 | 21.68 | 21.68 | 200 | -0.11(-0.51%) |
May 30, 2019 | 21.89 | 21.89 | 21.79 | 21.79 | 488 | -0.19(-0.87%) |
May 29, 2019 | 21.60 | 21.98 | 21.60 | 21.98 | 1,201 | +0.04(+0.16%) |
May 28, 2019 | 22.23 | 22.23 | 21.95 | 545 | -0.28(-1.24%) | |
May 24, 2019 | 22.47 | 22.47 | 22.22 | 22.23 | 700 | -0.09(-0.43%) |
May 23, 2019 | 22.26 | 22.32 | 22.26 | 22.32 | 1,115 | -0.52(-2.30%) |
May 22, 2019 | 22.85 | 22.85 | 22.84 | 22.84 | 481 | -0.10(-0.43%) |
May 21, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 400 | +0.32(+1.42%) |
May 20, 2019 | 22.62 | 22.62 | 22.62 | 22.62 | 111 | -0.12(-0.53%) |
May 17, 2019 | 22.78 | 22.78 | 22.74 | 22.74 | 4,500 | -0.07(-0.30%) |
May 16, 2019 | 22.82 | 22.82 | 22.81 | 22.81 | 107 | +0.17(+0.75%) |
May 15, 2019 | 22.65 | 22.65 | 22.64 | 22.64 | 384 | +0.15(+0.65%) |
May 14, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 35 | +0.15(+0.67%) |
May 13, 2019 | 22.44 | 22.44 | 22.28 | 22.35 | 805 | -0.20(-0.87%) |
May 10, 2019 | 22.19 | 22.54 | 22.13 | 22.54 | 1,100 | +0.64(+2.94%) |
May 09, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 70 | -0.30(-1.36%) |
May 08, 2019 | 22.24 | 22.24 | 22.18 | 22.20 | 1,886 | -0.02(-0.08%) |
May 07, 2019 | 22.12 | 22.22 | 22.12 | 22.22 | 300 | +0.11(+0.51%) |
May 06, 2019 | 22.24 | 22.24 | 22.07 | 22.11 | 1,400 | -0.09(-0.42%) |
May 03, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | +0.12(+0.55%) |
May 02, 2019 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | -0.44(-1.94%) |
May 01, 2019 | 22.53 | 22.53 | 22.41 | 22.52 | 869 | +0.02(+0.07%) |
Apr 30, 2019 | 22.58 | 22.58 | 22.50 | 22.50 | 554 | -0.20(-0.86%) |
Apr 29, 2019 | 22.56 | 22.70 | 22.56 | 22.70 | 100 | +0.13(+0.58%) |
Apr 26, 2019 | 22.90 | 22.90 | 22.43 | 22.56 | 4,400 | -0.01(-0.06%) |
Apr 25, 2019 | 22.56 | 22.68 | 22.56 | 22.58 | 18,876 | -0.02(-0.09%) |
Apr 24, 2019 | 22.63 | 22.63 | 22.60 | 22.60 | 1,582 | -0.15(-0.68%) |
Apr 23, 2019 | 22.86 | 22.86 | 22.75 | 22.75 | 638 | +0.03(+0.13%) |
Apr 22, 2019 | 22.52 | 22.73 | 22.52 | 22.73 | 300 | +0.36(+1.61%) |
Apr 18, 2019 | 22.41 | 22.41 | 22.36 | 22.36 | 100 | -0.18(-0.81%) |
Apr 17, 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | -0.21(-0.93%) |
Apr 16, 2019 | 22.88 | 22.88 | 22.76 | 22.76 | 432 | -0.15(-0.65%) |
Apr 15, 2019 | 23.23 | 23.23 | 22.91 | 22.91 | 2,546 | -0.11(-0.48%) |
Apr 12, 2019 | 23.28 | 23.31 | 23.02 | 23.02 | 1,500 | +0.21(+0.92%) |
Apr 11, 2019 | 22.60 | 22.81 | 22.60 | 22.81 | 5,100 | -0.18(-0.76%) |
Apr 10, 2019 | 23.04 | 23.04 | 22.96 | 22.98 | 3,724 | -0.02(-0.09%) |
Apr 09, 2019 | 23.16 | 23.17 | 23.00 | 23.00 | 1,635 | -0.23(-1.00%) |
Apr 08, 2019 | 23.36 | 23.36 | 23.23 | 23.23 | 400 | -0.07(-0.28%) |
Apr 05, 2019 | 23.29 | 23.39 | 23.28 | 23.30 | 4,500 | +0.13(+0.55%) |
Apr 04, 2019 | 23.48 | 23.48 | 23.15 | 23.17 | 4,793 | -0.17(-0.71%) |
Apr 03, 2019 | 23.47 | 23.47 | 23.34 | 23.34 | 234 | -0.14(-0.58%) |
Apr 02, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 397 | +0.02(+0.09%) |
Apr 01, 2019 | 23.47 | 23.47 | 23.39 | 23.46 | 1,473 | +0.22(+0.96%) |
Mar 29, 2019 | 23.09 | 23.31 | 23.09 | 23.23 | 7,800 | +0.22(+0.95%) |
Mar 28, 2019 | 22.94 | 23.02 | 22.93 | 23.02 | 625 | +0.11(+0.50%) |
Mar 27, 2019 | 23.02 | 23.02 | 22.88 | 22.90 | 605 | -0.09(-0.38%) |
Mar 26, 2019 | 22.90 | 23.26 | 22.87 | 22.99 | 14,033 | +0.08(+0.33%) |
Mar 25, 2019 | 22.46 | 23.00 | 22.46 | 22.91 | 11,311 | -0.15(-0.66%) |
Mar 22, 2019 | 22.94 | 23.06 | 22.94 | 23.06 | 100 | -0.35(-1.50%) |
Mar 21, 2019 | 23.10 | 23.42 | 23.10 | 23.42 | 100 | +0.26(+1.13%) |
Mar 20, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.07(+0.32%) |
Mar 19, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | +0.12(+0.54%) |
Mar 18, 2019 | 22.83 | 22.96 | 22.78 | 22.96 | 1,510 | +0.36(+1.58%) |
Mar 15, 2019 | 22.62 | 22.63 | 22.42 | 22.60 | 3,500 | -0.08(-0.34%) |
Mar 14, 2019 | 22.68 | 22.68 | 22.68 | 22.68 | 8 | -0.08(-0.37%) |
Mar 13, 2019 | 22.76 | 22.76 | 22.76 | 22.76 | 66 | +0.13(+0.56%) |
Mar 12, 2019 | 22.60 | 22.64 | 22.60 | 22.64 | 223 | -0.03(-0.13%) |
Mar 11, 2019 | 22.67 | 22.67 | 22.67 | 22.67 | 174 | +0.33(+1.49%) |
Mar 08, 2019 | 22.34 | 22.34 | 22.34 | 22.34 | 100 | -0.08(-0.34%) |
Mar 07, 2019 | 22.41 | 22.41 | 22.41 | 22.41 | 44 | +0.35(+1.59%) |
Mar 06, 2019 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | -0.15(-0.67%) |
Mar 05, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.01(+0.02%) |
Mar 04, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | -0.00(-0.02%) |