Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.56 | 21.56 | 21.56 | 21.56 | 113 | -0.21(-0.96%) |
May 30, 2019 | 21.69 | 21.77 | 21.69 | 21.77 | 2,047 | +0.16(+0.75%) |
May 29, 2019 | 21.54 | 21.62 | 21.54 | 21.61 | 4,818 | -0.23(-1.03%) |
May 28, 2019 | 21.94 | 21.94 | 21.84 | 21.84 | 9,923 | -0.26(-1.18%) |
May 24, 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 113 | +0.24(+1.10%) |
May 23, 2019 | 21.81 | 21.87 | 21.81 | 21.86 | 12,695 | -0.20(-0.89%) |
May 22, 2019 | 22.03 | 22.05 | 22.01 | 22.05 | 2,613 | +0.02(+0.10%) |
May 21, 2019 | 22.04 | 22.04 | 22.03 | 22.03 | 359 | +0.14(+0.62%) |
May 20, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 19 | -0.11(-0.50%) |
May 17, 2019 | 22.03 | 22.03 | 22.01 | 22.01 | 2,156 | -0.09(-0.40%) |
May 16, 2019 | 22.12 | 22.12 | 22.09 | 22.09 | 1,359 | +0.16(+0.73%) |
May 15, 2019 | 21.94 | 21.94 | 21.93 | 21.93 | 333 | +0.08(+0.39%) |
May 14, 2019 | 21.78 | 21.89 | 21.78 | 21.85 | 6,250 | +0.17(+0.80%) |
May 13, 2019 | 21.65 | 21.70 | 21.65 | 21.67 | 2,185 | -0.48(-2.15%) |
May 10, 2019 | 22.00 | 22.20 | 21.97 | 22.15 | 35,748 | +0.14(+0.65%) |
May 09, 2019 | 21.91 | 22.01 | 21.91 | 22.01 | 12,797 | -0.12(-0.52%) |
May 08, 2019 | 22.15 | 22.16 | 22.12 | 22.12 | 2,195 | +0.11(+0.48%) |
May 07, 2019 | 22.06 | 22.08 | 21.94 | 22.02 | 14,484 | -0.35(-1.56%) |
May 06, 2019 | 22.22 | 22.37 | 22.22 | 22.37 | 4,211 | -0.18(-0.82%) |
May 03, 2019 | 22.42 | 22.56 | 22.42 | 22.55 | 16,796 | +0.21(+0.96%) |
May 02, 2019 | 22.31 | 22.35 | 22.31 | 22.34 | 2,083 | -0.17(-0.77%) |
May 01, 2019 | 22.64 | 22.66 | 22.51 | 22.51 | 4,171 | -0.11(-0.51%) |
Apr 30, 2019 | 22.54 | 22.65 | 22.51 | 22.62 | 13,700 | +0.10(+0.42%) |
Apr 29, 2019 | 22.41 | 22.53 | 22.41 | 22.53 | 342 | +0.09(+0.39%) |
Apr 26, 2019 | 22.40 | 22.44 | 22.40 | 22.44 | 4,199 | +0.11(+0.48%) |
Apr 25, 2019 | 22.31 | 22.33 | 22.31 | 22.33 | 1,221 | -0.09(-0.42%) |
Apr 24, 2019 | 22.48 | 22.48 | 22.41 | 22.43 | 14,087 | -0.09(-0.38%) |
Apr 23, 2019 | 22.50 | 22.51 | 22.49 | 22.51 | 413 | +0.00(+0.02%) |
Apr 22, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 74 | +0.00(+0.02%) |
Apr 18, 2019 | 22.51 | 22.51 | 22.50 | 22.50 | 567 | -0.01(-0.03%) |
Apr 17, 2019 | 22.48 | 22.51 | 22.45 | 22.51 | 2,607 | +0.01(+0.04%) |
Apr 16, 2019 | 22.53 | 22.54 | 22.50 | 22.50 | 613 | +0.01(+0.06%) |
Apr 15, 2019 | 22.46 | 22.49 | 22.45 | 22.49 | 2,678 | +0.05(+0.22%) |
Apr 12, 2019 | 22.39 | 22.46 | 22.38 | 22.44 | 6,695 | +0.03(+0.15%) |
Apr 11, 2019 | 22.39 | 22.41 | 22.39 | 22.41 | 344 | +0.02(+0.08%) |
Apr 10, 2019 | 22.40 | 22.41 | 22.39 | 22.39 | 2,402 | +0.07(+0.31%) |
Apr 09, 2019 | 22.32 | 22.32 | 22.32 | 22.32 | 222 | -0.16(-0.72%) |
Apr 08, 2019 | 22.48 | 22.48 | 22.47 | 22.48 | 1,031 | +0.03(+0.14%) |
Apr 05, 2019 | 22.36 | 22.47 | 22.36 | 22.45 | 8,851 | +0.03(+0.14%) |
Apr 04, 2019 | 22.44 | 22.44 | 22.37 | 22.42 | 2,228 | -0.04(-0.17%) |
Apr 03, 2019 | 22.45 | 22.46 | 22.45 | 22.46 | 652 | +0.13(+0.56%) |
Apr 02, 2019 | 22.30 | 22.34 | 22.30 | 22.33 | 1,852 | +0.10(+0.45%) |
Apr 01, 2019 | 22.22 | 22.23 | 22.19 | 22.23 | 17,789 | +0.17(+0.78%) |
Mar 29, 2019 | 22.05 | 22.06 | 22.02 | 22.06 | 680 | +0.11(+0.49%) |
Mar 28, 2019 | 22.00 | 22.00 | 21.92 | 21.95 | 4,087 | -0.01(-0.07%) |
Mar 27, 2019 | 21.96 | 21.96 | 21.76 | 21.96 | 2,287 | -0.03(-0.15%) |
Mar 26, 2019 | 22.06 | 22.06 | 21.98 | 22.00 | 5,014 | +0.15(+0.67%) |
Mar 25, 2019 | 21.82 | 21.88 | 21.82 | 21.85 | 5,229 | -0.01(-0.06%) |
Mar 22, 2019 | 21.95 | 21.97 | 21.82 | 21.86 | 3,993 | -0.45(-2.00%) |
Mar 21, 2019 | 22.26 | 22.31 | 22.25 | 22.31 | 3,352 | -0.03(-0.13%) |
Mar 20, 2019 | 22.23 | 22.40 | 22.23 | 22.34 | 5,012 | +0.07(+0.32%) |
Mar 19, 2019 | 22.33 | 22.33 | 22.27 | 22.27 | 1,118 | +0.05(+0.22%) |
Mar 18, 2019 | 22.14 | 22.22 | 22.14 | 22.22 | 1,671 | +0.05(+0.24%) |
Mar 15, 2019 | 22.10 | 22.17 | 22.10 | 22.17 | 3,993 | +0.26(+1.16%) |
Mar 14, 2019 | 21.88 | 21.94 | 21.88 | 21.91 | 2,132 | +0.12(+0.54%) |
Mar 13, 2019 | 21.70 | 21.79 | 21.70 | 21.79 | 2,616 | +0.22(+1.01%) |
Mar 12, 2019 | 21.60 | 21.61 | 21.57 | 21.57 | 4,048 | +0.02(+0.08%) |
Mar 11, 2019 | 21.37 | 21.56 | 21.37 | 21.56 | 943 | +0.09(+0.44%) |
Mar 08, 2019 | 21.35 | 21.46 | 21.35 | 21.46 | 798 | +0.10(+0.45%) |
Mar 07, 2019 | 21.49 | 21.51 | 21.37 | 21.37 | 18,091 | -0.35(-1.61%) |
Mar 06, 2019 | 21.70 | 21.72 | 21.69 | 21.72 | 1,231 | -0.05(-0.24%) |
Mar 05, 2019 | 21.69 | 21.77 | 21.69 | 21.77 | 458 | +0.08(+0.36%) |
Mar 04, 2019 | 21.72 | 21.73 | 21.63 | 21.69 | 9,073 | -0.01(-0.05%) |