Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.13 | 21.18 | 21.08 | 21.18 | 13,600 | -0.32(-1.49%) |
May 30, 2019 | 21.49 | 21.50 | 21.47 | 21.50 | 1,350 | +0.26(+1.22%) |
May 29, 2019 | 21.78 | 21.78 | 21.18 | 21.24 | 7,190 | -0.68(-3.10%) |
May 28, 2019 | 20.52 | 22.01 | 20.52 | 21.92 | 512 | +0.14(+0.64%) |
May 24, 2019 | 21.76 | 21.78 | 21.76 | 21.78 | 300 | +0.06(+0.28%) |
May 23, 2019 | 21.71 | 21.72 | 21.71 | 21.72 | 339 | -0.28(-1.27%) |
May 22, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 180 | -0.12(-0.52%) |
May 21, 2019 | 22.12 | 22.12 | 22.12 | 22.12 | 150 | +0.26(+1.17%) |
May 20, 2019 | 21.75 | 21.86 | 21.75 | 21.86 | 587 | -0.16(-0.73%) |
May 17, 2019 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | +0.01(+0.05%) |
May 16, 2019 | 22.00 | 22.01 | 21.95 | 22.01 | 10,319 | +0.25(+1.15%) |
May 14, 2019 | 21.76 | 21.76 | 21.76 | 0 | +0.27(+1.28%) | |
May 13, 2019 | 21.60 | 21.61 | 21.49 | 21.49 | 3,401 | -0.75(-3.39%) |
May 10, 2019 | 22.24 | 22.24 | 22.24 | 29 | +0.00(+0.00%) | |
May 09, 2019 | 22.06 | 22.27 | 21.99 | 22.24 | 7,682 | -0.11(-0.48%) |
May 08, 2019 | 22.35 | 22.35 | 22.35 | 255 | +0.00(+0.00%) | |
May 07, 2019 | 22.35 | 22.35 | 22.35 | 22.35 | 855 | -0.39(-1.73%) |
May 03, 2019 | 22.74 | 22.74 | 22.74 | 0 | +0.20(+0.89%) | |
May 02, 2019 | 22.49 | 22.54 | 22.42 | 22.54 | 1,241 | -0.14(-0.62%) |
May 01, 2019 | 22.51 | 22.68 | 22.51 | 22.68 | 1,205 | -0.04(-0.17%) |
Apr 30, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 1,107 | +0.09(+0.38%) |
Apr 29, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 100 | +0.03(+0.13%) |
Apr 26, 2019 | 22.66 | 22.66 | 22.60 | 22.60 | 300 | -0.21(-0.92%) |
Apr 25, 2019 | 22.66 | 22.81 | 22.66 | 22.81 | 1,464 | -0.04(-0.18%) |
Apr 24, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 334 | +0.07(+0.31%) |
Apr 23, 2019 | 22.54 | 22.85 | 22.54 | 22.78 | 54,424 | -0.02(-0.07%) |
Apr 22, 2019 | 22.80 | 22.80 | 22.80 | 43 | +0.00(+0.00%) | |
Apr 18, 2019 | 22.81 | 22.81 | 22.80 | 22.80 | 500 | +0.03(+0.14%) |
Apr 17, 2019 | 22.87 | 22.87 | 22.77 | 22.77 | 1,254 | -0.16(-0.68%) |
Apr 16, 2019 | 22.89 | 22.92 | 22.89 | 22.92 | 651 | +0.13(+0.57%) |
Apr 15, 2019 | 22.79 | 22.79 | 22.79 | 22.79 | 345 | -0.03(-0.13%) |
Apr 12, 2019 | 22.82 | 22.82 | 22.82 | 22.82 | 200 | +0.10(+0.44%) |
Apr 11, 2019 | 22.78 | 22.81 | 22.72 | 22.72 | 1,007 | +0.06(+0.27%) |
Apr 10, 2019 | 22.59 | 22.66 | 22.59 | 22.66 | 2,413 | -0.04(-0.18%) |
Apr 09, 2019 | 22.73 | 22.73 | 22.70 | 22.70 | 1,973 | -0.14(-0.59%) |
Apr 08, 2019 | 22.84 | 22.84 | 22.84 | 22.84 | 1,720 | +0.08(+0.35%) |
Apr 05, 2019 | 22.76 | 22.76 | 22.76 | 22.76 | 700 | +0.36(+1.59%) |
Apr 04, 2019 | 22.40 | 22.40 | 22.36 | 22.40 | 5,426 | +0.12(+0.54%) |
Apr 03, 2019 | 22.46 | 22.46 | 22.28 | 22.28 | 595 | -0.14(-0.62%) |
Apr 02, 2019 | 22.42 | 22.42 | 22.42 | 50 | +0.00(+0.00%) | |
Apr 01, 2019 | 22.42 | 22.42 | 22.42 | 22.42 | 223 | +0.20(+0.91%) |
Mar 29, 2019 | 22.22 | 22.22 | 22.22 | 22 | +0.00(+0.00%) | |
Mar 28, 2019 | 22.18 | 22.22 | 22.13 | 22.22 | 4,560 | +0.19(+0.88%) |
Mar 27, 2019 | 22.02 | 22.02 | 22.02 | 22 | +0.00(+0.00%) | |
Mar 26, 2019 | 22.02 | 22.02 | 22.01 | 22.02 | 1,751 | +0.26(+1.18%) |
Mar 25, 2019 | 21.77 | 21.77 | 21.77 | 9 | +0.00(+0.00%) | |
Mar 22, 2019 | 21.90 | 22.03 | 21.77 | 21.77 | 400 | -0.14(-0.65%) |
Mar 21, 2019 | 21.82 | 21.91 | 21.82 | 21.91 | 522 | +0.10(+0.46%) |
Mar 20, 2019 | 21.81 | 21.81 | 21.81 | 21.81 | 201 | -0.24(-1.09%) |
Mar 19, 2019 | 22.13 | 22.13 | 22.05 | 22.05 | 1,022 | +0.18(+0.84%) |
Mar 18, 2019 | 21.80 | 21.87 | 21.80 | 21.87 | 1,514 | +0.22(+1.00%) |
Mar 15, 2019 | 21.64 | 21.72 | 21.62 | 21.65 | 9,400 | -0.22(-1.00%) |
Mar 13, 2019 | 21.87 | 21.87 | 21.87 | 0 | +0.17(+0.78%) | |
Mar 12, 2019 | 21.73 | 21.73 | 21.70 | 21.70 | 32,086 | -0.05(-0.24%) |
Mar 11, 2019 | 21.75 | 21.75 | 21.75 | 21.75 | 1,313 | +0.27(+1.26%) |
Mar 08, 2019 | 21.44 | 21.48 | 21.44 | 21.48 | 1,100 | -0.19(-0.87%) |
Mar 07, 2019 | 21.91 | 21.91 | 21.66 | 21.67 | 2,107 | -0.40(-1.81%) |
Mar 06, 2019 | 22.17 | 22.17 | 22.07 | 22.07 | 5,169 | -0.15(-0.68%) |
Mar 05, 2019 | 22.20 | 22.22 | 22.20 | 22.22 | 390 | +0.26(+1.18%) |
Mar 04, 2019 | 22.05 | 22.05 | 21.96 | 21.96 | 1,302 | -0.33(-1.48%) |