Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.96 | 22.24 | 21.96 | 22.20 | 11,558 | +0.16(+0.71%) |
Jun 27, 2019 | 21.85 | 22.05 | 21.85 | 22.04 | 36,943 | +0.18(+0.83%) |
Jun 26, 2019 | 22.18 | 22.27 | 21.83 | 21.86 | 11,890 | -0.40(-1.78%) |
Jun 25, 2019 | 22.35 | 22.46 | 22.22 | 22.26 | 13,731 | -0.23(-1.02%) |
Jun 24, 2019 | 22.31 | 22.62 | 22.31 | 22.49 | 7,111 | +0.11(+0.49%) |
Jun 21, 2019 | 22.30 | 22.48 | 22.30 | 22.38 | 6,086 | -0.12(-0.53%) |
Jun 20, 2019 | 22.52 | 22.75 | 22.40 | 22.50 | 73,816 | +0.23(+1.03%) |
Jun 19, 2019 | 22.06 | 22.32 | 22.05 | 22.27 | 18,225 | +0.05(+0.21%) |
Jun 18, 2019 | 21.78 | 22.26 | 21.78 | 22.22 | 9,586 | +0.32(+1.47%) |
Jun 17, 2019 | 21.81 | 22.00 | 21.81 | 21.90 | 7,554 | -0.03(-0.13%) |
Jun 14, 2019 | 21.68 | 21.93 | 21.65 | 21.93 | 12,933 | +0.04(+0.17%) |
Jun 13, 2019 | 21.93 | 22.06 | 21.87 | 21.89 | 12,598 | -0.17(-0.75%) |
Jun 12, 2019 | 21.70 | 22.05 | 21.70 | 22.05 | 22,669 | +0.50(+2.31%) |
Jun 11, 2019 | 21.90 | 22.03 | 21.56 | 21.56 | 14,901 | -0.37(-1.68%) |
Jun 10, 2019 | 22.04 | 22.13 | 21.78 | 21.93 | 16,572 | -0.21(-0.96%) |
Jun 07, 2019 | 22.19 | 22.27 | 22.10 | 22.14 | 17,390 | +0.00(+0.02%) |
Jun 06, 2019 | 21.90 | 22.21 | 21.90 | 22.13 | 14,217 | +0.12(+0.52%) |
Jun 05, 2019 | 22.00 | 22.13 | 21.95 | 22.02 | 9,900 | +0.12(+0.55%) |
Jun 04, 2019 | 21.59 | 21.91 | 21.58 | 21.90 | 12,702 | +0.23(+1.06%) |
Jun 03, 2019 | 21.20 | 21.68 | 21.20 | 21.67 | 34,500 | +0.33(+1.55%) |
May 31, 2019 | 21.15 | 21.39 | 21.11 | 21.34 | 20,542 | +0.01(+0.04%) |
May 30, 2019 | 21.34 | 21.50 | 21.20 | 21.33 | 10,898 | -0.12(-0.56%) |
May 29, 2019 | 21.63 | 21.70 | 21.43 | 21.45 | 13,721 | -0.36(-1.65%) |
May 28, 2019 | 22.04 | 22.04 | 21.81 | 21.81 | 54,737 | -0.13(-0.59%) |
May 24, 2019 | 22.15 | 22.35 | 21.83 | 21.93 | 5,325 | -0.21(-0.96%) |
May 23, 2019 | 22.26 | 22.30 | 22.06 | 22.15 | 12,366 | -0.37(-1.63%) |
May 22, 2019 | 22.50 | 22.54 | 22.45 | 22.51 | 3,560 | -0.04(-0.16%) |
May 21, 2019 | 22.54 | 22.65 | 22.51 | 22.55 | 16,660 | -0.15(-0.65%) |
May 20, 2019 | 22.40 | 22.77 | 22.31 | 22.70 | 2,041 | +0.16(+0.69%) |
May 17, 2019 | 22.48 | 22.71 | 22.48 | 22.54 | 11,303 | -0.04(-0.16%) |
May 16, 2019 | 22.50 | 23.00 | 22.50 | 22.58 | 8,237 | +0.00(+0.00%) |
May 15, 2019 | 21.97 | 22.69 | 21.97 | 22.58 | 8,040 | +0.51(+2.29%) |
May 14, 2019 | 21.97 | 22.07 | 21.81 | 22.07 | 10,370 | +0.18(+0.84%) |
May 13, 2019 | 21.53 | 22.08 | 21.53 | 21.89 | 26,995 | +0.19(+0.89%) |
May 10, 2019 | 21.29 | 21.73 | 21.12 | 21.70 | 10,434 | +0.55(+2.61%) |
May 09, 2019 | 21.15 | 21.23 | 21.14 | 21.14 | 4,593 | -0.05(-0.22%) |
May 08, 2019 | 21.17 | 21.28 | 21.16 | 21.19 | 6,333 | -0.04(-0.17%) |
May 07, 2019 | 21.48 | 21.64 | 21.20 | 21.23 | 21,627 | -0.44(-2.04%) |
May 06, 2019 | 21.87 | 21.87 | 21.64 | 21.67 | 5,940 | -0.50(-2.24%) |
May 03, 2019 | 22.48 | 22.54 | 22.03 | 22.16 | 10,868 | -0.40(-1.75%) |
May 02, 2019 | 22.73 | 22.73 | 22.45 | 22.56 | 5,570 | -0.36(-1.57%) |
May 01, 2019 | 23.00 | 23.08 | 22.91 | 22.92 | 8,401 | -0.16(-0.68%) |
Apr 30, 2019 | 22.85 | 23.11 | 22.85 | 23.08 | 31,116 | +0.10(+0.44%) |
Apr 29, 2019 | 22.88 | 23.03 | 22.85 | 22.97 | 73,749 | +0.03(+0.12%) |
Apr 26, 2019 | 22.75 | 23.04 | 22.75 | 22.95 | 35,214 | +0.11(+0.48%) |
Apr 25, 2019 | 22.83 | 22.94 | 22.80 | 22.84 | 10,557 | +0.06(+0.24%) |
Apr 24, 2019 | 22.61 | 22.86 | 22.61 | 22.78 | 6,436 | +0.07(+0.32%) |
Apr 23, 2019 | 22.79 | 22.79 | 22.60 | 22.71 | 11,113 | -0.18(-0.80%) |
Apr 22, 2019 | 22.34 | 22.89 | 22.34 | 22.89 | 11,478 | +0.35(+1.55%) |
Apr 18, 2019 | 22.37 | 22.63 | 22.37 | 22.54 | 9,021 | +0.06(+0.25%) |
Apr 17, 2019 | 22.45 | 22.63 | 22.30 | 22.49 | 8,720 | -0.05(-0.20%) |
Apr 16, 2019 | 22.37 | 22.66 | 22.37 | 22.53 | 15,019 | +0.10(+0.45%) |
Apr 15, 2019 | 22.39 | 22.57 | 22.33 | 22.43 | 45,482 | -0.02(-0.08%) |
Apr 12, 2019 | 22.25 | 22.45 | 22.25 | 22.45 | 5,434 | +0.26(+1.16%) |
Apr 11, 2019 | 22.16 | 22.32 | 22.07 | 22.19 | 7,166 | -0.01(-0.04%) |
Apr 10, 2019 | 22.23 | 22.28 | 22.20 | 22.20 | 4,154 | -0.10(-0.45%) |
Apr 09, 2019 | 22.25 | 22.36 | 22.21 | 22.30 | 6,858 | -0.15(-0.66%) |
Apr 08, 2019 | 22.33 | 22.45 | 22.16 | 22.45 | 6,873 | +0.03(+0.12%) |
Apr 05, 2019 | 22.24 | 22.47 | 22.24 | 22.42 | 9,455 | +0.09(+0.41%) |
Apr 04, 2019 | 22.17 | 22.36 | 22.03 | 22.33 | 11,645 | +0.26(+1.17%) |
Apr 03, 2019 | 22.08 | 22.21 | 22.04 | 22.07 | 6,753 | -0.03(-0.12%) |
Apr 02, 2019 | 22.15 | 22.20 | 21.92 | 22.10 | 19,617 | -0.12(-0.54%) |