Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.40 | 21.40 | 21.20 | 21.20 | 1,594 | -0.01(-0.05%) |
May 30, 2019 | 20.55 | 21.21 | 20.55 | 21.21 | 3,858 | +0.58(+2.82%) |
May 29, 2019 | 21.08 | 21.12 | 20.59 | 20.63 | 11,454 | -0.49(-2.32%) |
May 28, 2019 | 21.12 | 21.12 | 21.12 | 21.12 | 859 | +0.04(+0.19%) |
May 24, 2019 | 20.89 | 21.12 | 20.89 | 21.08 | 3,311 | +0.27(+1.29%) |
May 23, 2019 | 20.83 | 20.83 | 20.80 | 20.81 | 1,296 | -0.33(-1.58%) |
May 22, 2019 | 21.14 | 21.14 | 21.14 | 21.14 | 1,128 | +0.00(+0.00%) |
May 21, 2019 | 21.14 | 21.14 | 21.14 | 21.14 | 122 | +0.07(+0.35%) |
May 20, 2019 | 21.14 | 21.14 | 21.07 | 21.07 | 497 | -0.02(-0.11%) |
May 17, 2019 | 21.07 | 21.12 | 21.07 | 21.09 | 735 | -0.05(-0.24%) |
May 16, 2019 | 21.14 | 21.14 | 21.13 | 21.14 | 2,252 | +0.00(+0.00%) |
May 15, 2019 | 21.14 | 21.14 | 21.12 | 21.14 | 1,726 | +0.11(+0.53%) |
May 14, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 245 | -0.11(-0.53%) |
May 13, 2019 | 21.04 | 21.14 | 21.04 | 21.14 | 749 | -0.00(-0.00%) |
May 10, 2019 | 21.14 | 21.14 | 21.14 | 21.14 | 122 | +0.06(+0.27%) |
May 09, 2019 | 21.19 | 21.20 | 21.09 | 21.09 | 889 | -0.05(-0.25%) |
May 07, 2019 | 21.14 | 21.14 | 21.14 | 0 | +0.04(+0.20%) | |
May 06, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 257 | +0.03(+0.14%) |
May 02, 2019 | 21.07 | 21.07 | 21.07 | 0 | +0.00(+0.00%) | |
May 01, 2019 | 21.00 | 21.07 | 20.89 | 21.07 | 1,629 | +0.28(+1.32%) |
Apr 30, 2019 | 20.79 | 20.79 | 20.79 | 20.79 | 122 | -0.34(-1.59%) |
Apr 29, 2019 | 21.13 | 21.13 | 21.13 | 122 | +0.00(+0.00%) | |
Apr 26, 2019 | 21.13 | 21.13 | 21.13 | 49 | +0.00(+0.00%) | |
Apr 25, 2019 | 20.96 | 21.18 | 20.95 | 21.13 | 2,625 | +0.21(+1.01%) |
Apr 24, 2019 | 20.63 | 21.02 | 20.63 | 20.92 | 7,419 | +0.23(+1.13%) |
Apr 23, 2019 | 20.69 | 20.69 | 20.69 | 20.69 | 3,139 | -0.13(-0.64%) |
Apr 22, 2019 | 20.96 | 21.00 | 20.65 | 20.82 | 6,133 | -0.32(-1.51%) |
Apr 18, 2019 | 20.79 | 21.14 | 20.79 | 21.14 | 1,226 | +0.14(+0.67%) |
Apr 17, 2019 | 21.03 | 21.03 | 21.00 | 21.00 | 367 | -0.19(-0.89%) |
Apr 16, 2019 | 21.16 | 21.18 | 20.63 | 21.18 | 6,440 | +0.27(+1.29%) |
Apr 15, 2019 | 20.92 | 20.92 | 20.92 | 112 | +0.00(+0.00%) | |
Apr 12, 2019 | 20.96 | 21.00 | 20.79 | 20.92 | 1,962 | -0.08(-0.37%) |
Apr 11, 2019 | 20.72 | 20.99 | 20.63 | 20.99 | 2,239 | +0.27(+1.28%) |
Apr 10, 2019 | 20.73 | 20.73 | 20.73 | 126 | +0.00(+0.00%) | |
Apr 09, 2019 | 20.73 | 20.73 | 20.73 | 20.73 | 291 | -0.00(-0.00%) |
Apr 08, 2019 | 21.04 | 21.04 | 20.73 | 20.73 | 3,241 | -0.25(-1.19%) |
Apr 05, 2019 | 21.04 | 21.04 | 20.98 | 20.98 | 367 | -0.02(-0.07%) |
Apr 04, 2019 | 20.96 | 20.99 | 20.90 | 20.99 | 540 | +0.03(+0.13%) |
Apr 03, 2019 | 20.97 | 20.97 | 20.97 | 20.97 | 131 | -0.15(-0.69%) |
Apr 02, 2019 | 21.20 | 21.20 | 21.11 | 21.11 | 457 | -0.07(-0.34%) |
Apr 01, 2019 | 20.80 | 21.18 | 20.58 | 21.18 | 2,673 | +0.60(+2.89%) |
Mar 29, 2019 | 20.59 | 20.59 | 20.59 | 20.59 | 245 | +0.00(+0.00%) |
Mar 28, 2019 | 20.59 | 20.59 | 20.59 | 152 | +0.00(+0.00%) | |
Mar 27, 2019 | 20.59 | 20.59 | 20.59 | 20.59 | 245 | +0.02(+0.10%) |
Mar 26, 2019 | 20.57 | 20.57 | 20.57 | 4 | +0.00(+0.00%) | |
Mar 25, 2019 | 20.39 | 20.85 | 20.39 | 20.57 | 2,273 | +0.18(+0.90%) |
Mar 22, 2019 | 21.09 | 21.09 | 20.39 | 20.39 | 1,226 | -0.53(-2.54%) |
Mar 21, 2019 | 20.82 | 20.92 | 20.45 | 20.92 | 2,827 | -0.18(-0.86%) |
Mar 20, 2019 | 21.07 | 21.10 | 20.98 | 21.10 | 2,056 | -0.01(-0.03%) |
Mar 19, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 497 | +0.32(+1.55%) |
Mar 18, 2019 | 20.59 | 20.79 | 20.59 | 20.78 | 9,917 | -0.16(-0.76%) |
Mar 15, 2019 | 21.37 | 21.74 | 20.94 | 20.94 | 5,395 | -0.13(-0.63%) |
Mar 14, 2019 | 20.84 | 21.07 | 20.84 | 21.07 | 4,864 | +0.24(+1.15%) |
Mar 13, 2019 | 20.83 | 20.83 | 20.83 | 20.83 | 690 | +0.26(+1.26%) |
Mar 12, 2019 | 20.68 | 20.68 | 20.57 | 20.57 | 503 | -0.10(-0.49%) |
Mar 11, 2019 | 20.68 | 20.68 | 20.68 | 20.68 | 406 | +0.43(+2.12%) |
Mar 08, 2019 | 20.28 | 20.28 | 20.20 | 20.25 | 880 | -0.27(-1.31%) |
Mar 07, 2019 | 20.52 | 20.52 | 20.52 | 20.52 | 201 | -0.03(-0.14%) |
Mar 06, 2019 | 20.54 | 20.54 | 20.54 | 66 | +0.00(+0.00%) | |
Mar 05, 2019 | 20.50 | 20.55 | 20.42 | 20.54 | 1,962 | -0.11(-0.52%) |
Mar 04, 2019 | 20.68 | 20.68 | 20.62 | 20.65 | 3,338 | +0.15(+0.73%) |