Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.82 | 21.86 | 21.81 | 21.86 | 14,548 | +0.13(+0.60%) |
Jun 27, 2019 | 21.62 | 21.73 | 21.62 | 21.73 | 2,576 | +0.08(+0.36%) |
Jun 26, 2019 | 21.72 | 21.74 | 21.65 | 21.65 | 545 | -0.13(-0.58%) |
Jun 25, 2019 | 21.99 | 21.99 | 21.78 | 21.78 | 8,537 | -0.19(-0.87%) |
Jun 24, 2019 | 21.99 | 21.99 | 21.97 | 21.97 | 2,827 | -0.07(-0.30%) |
Jun 21, 2019 | 22.08 | 22.08 | 22.03 | 22.04 | 4,680 | -0.06(-0.25%) |
Jun 20, 2019 | 22.11 | 22.16 | 22.02 | 22.10 | 6,037 | +0.14(+0.62%) |
Jun 19, 2019 | 21.73 | 21.96 | 21.73 | 21.96 | 7,601 | +0.19(+0.87%) |
Jun 18, 2019 | 21.82 | 21.84 | 21.77 | 21.77 | 1,144 | +0.16(+0.73%) |
Jun 17, 2019 | 21.60 | 21.61 | 21.60 | 21.61 | 8,380 | -0.02(-0.11%) |
Jun 14, 2019 | 21.62 | 21.64 | 21.62 | 21.64 | 610 | -0.00(-0.00%) |
Jun 13, 2019 | 21.66 | 21.70 | 21.63 | 21.64 | 7,617 | -0.02(-0.09%) |
Jun 12, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 95 | +0.08(+0.36%) |
Jun 11, 2019 | 21.66 | 21.66 | 21.54 | 21.58 | 1,988 | -0.08(-0.36%) |
Jun 10, 2019 | 21.75 | 21.75 | 21.64 | 21.66 | 4,499 | +0.08(+0.36%) |
Jun 07, 2019 | 21.61 | 21.68 | 21.58 | 21.58 | 6,525 | +0.17(+0.78%) |
Jun 06, 2019 | 21.28 | 21.41 | 21.28 | 21.41 | 3,269 | +0.20(+0.92%) |
Jun 05, 2019 | 21.11 | 21.21 | 21.09 | 21.21 | 6,725 | +0.21(+1.00%) |
Jun 04, 2019 | 20.80 | 21.00 | 20.80 | 21.00 | 2,421 | +0.36(+1.73%) |
Jun 03, 2019 | 20.64 | 20.65 | 20.63 | 20.65 | 4,878 | -0.01(-0.05%) |
May 31, 2019 | 20.68 | 20.68 | 20.66 | 20.66 | 305 | -0.06(-0.28%) |
May 30, 2019 | 20.60 | 20.76 | 20.60 | 20.71 | 4,041 | +0.08(+0.41%) |
May 29, 2019 | 20.62 | 20.66 | 20.59 | 20.63 | 2,752 | -0.15(-0.72%) |
May 28, 2019 | 20.98 | 20.98 | 20.78 | 20.78 | 1,452 | -0.15(-0.70%) |
May 24, 2019 | 20.91 | 20.94 | 20.89 | 20.93 | 8,564 | +0.07(+0.36%) |
May 23, 2019 | 20.86 | 20.86 | 20.76 | 20.85 | 711 | -0.21(-0.98%) |
May 22, 2019 | 21.01 | 21.09 | 21.01 | 21.06 | 2,953 | +0.04(+0.19%) |
May 21, 2019 | 21.00 | 21.04 | 21.00 | 21.02 | 1,912 | +0.15(+0.70%) |
May 20, 2019 | 20.88 | 20.88 | 20.84 | 20.87 | 2,059 | -0.12(-0.57%) |
May 17, 2019 | 20.91 | 20.99 | 20.91 | 20.99 | 203 | -0.00(-0.01%) |
May 16, 2019 | 20.80 | 21.06 | 20.80 | 20.99 | 5,728 | +0.17(+0.80%) |
May 15, 2019 | 20.67 | 20.82 | 20.67 | 20.82 | 1,123 | +0.09(+0.43%) |
May 14, 2019 | 20.77 | 20.79 | 20.74 | 20.74 | 687 | +0.15(+0.71%) |
May 13, 2019 | 20.55 | 20.59 | 20.55 | 20.59 | 744 | -0.26(-1.25%) |
May 10, 2019 | 20.74 | 20.85 | 20.74 | 20.85 | 305 | +0.14(+0.67%) |
May 09, 2019 | 20.59 | 20.71 | 20.55 | 20.71 | 4,151 | -0.00(-0.01%) |
May 08, 2019 | 20.61 | 20.77 | 20.61 | 20.71 | 2,650 | +0.01(+0.04%) |
May 07, 2019 | 20.78 | 20.84 | 20.63 | 20.71 | 3,378 | -0.31(-1.47%) |
May 06, 2019 | 20.71 | 21.02 | 20.71 | 21.01 | 5,223 | +0.01(+0.03%) |
May 03, 2019 | 20.99 | 21.04 | 20.99 | 21.01 | 713 | +0.19(+0.89%) |
May 02, 2019 | 20.71 | 20.83 | 20.71 | 20.82 | 26,159 | +0.04(+0.21%) |
May 01, 2019 | 20.89 | 20.89 | 20.78 | 20.78 | 2,113 | -0.24(-1.14%) |
Apr 30, 2019 | 20.98 | 21.02 | 20.98 | 21.02 | 1,634 | +0.16(+0.75%) |
Apr 29, 2019 | 20.86 | 20.89 | 20.86 | 20.86 | 3,067 | -0.04(-0.18%) |
Apr 26, 2019 | 20.79 | 20.90 | 20.79 | 20.90 | 1,019 | +0.06(+0.31%) |
Apr 25, 2019 | 20.86 | 20.86 | 20.76 | 20.84 | 2,820 | -0.05(-0.22%) |
Apr 24, 2019 | 20.89 | 20.91 | 20.88 | 20.88 | 2,718 | +0.00(+0.00%) |
Apr 23, 2019 | 20.67 | 20.88 | 20.67 | 20.88 | 2,686 | +0.21(+1.03%) |
Apr 22, 2019 | 20.69 | 20.69 | 20.64 | 20.67 | 1,763 | +0.01(+0.06%) |
Apr 18, 2019 | 20.65 | 20.69 | 20.61 | 20.66 | 2,752 | +0.00(+0.02%) |
Apr 17, 2019 | 20.63 | 20.67 | 20.63 | 20.65 | 4,405 | -0.20(-0.96%) |
Apr 16, 2019 | 20.99 | 20.99 | 20.83 | 20.85 | 860 | -0.17(-0.81%) |
Apr 15, 2019 | 20.99 | 21.03 | 20.99 | 21.02 | 2,076 | +0.03(+0.14%) |
Apr 12, 2019 | 20.96 | 21.00 | 20.96 | 20.99 | 1,121 | +0.04(+0.21%) |
Apr 11, 2019 | 20.92 | 20.95 | 20.90 | 20.95 | 3,499 | +0.00(+0.02%) |
Apr 10, 2019 | 20.99 | 21.00 | 20.94 | 20.94 | 6,337 | +0.08(+0.37%) |
Apr 09, 2019 | 20.89 | 20.91 | 20.87 | 20.87 | 1,703 | -0.10(-0.47%) |
Apr 08, 2019 | 20.89 | 20.97 | 20.89 | 20.97 | 2,016 | +0.01(+0.06%) |
Apr 05, 2019 | 20.91 | 20.95 | 20.91 | 20.95 | 917 | +0.09(+0.44%) |
Apr 04, 2019 | 20.86 | 20.89 | 20.81 | 20.86 | 4,717 | -0.08(-0.37%) |
Apr 03, 2019 | 20.95 | 20.98 | 20.92 | 20.94 | 1,568 | +0.01(+0.04%) |
Apr 02, 2019 | 20.92 | 20.93 | 20.86 | 20.93 | 894 | -0.02(-0.07%) |