Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.71 | 21.78 | 21.71 | 21.78 | 512 | -0.03(-0.12%) |
May 30, 2019 | 21.89 | 21.89 | 21.80 | 21.81 | 567 | +0.05(+0.24%) |
May 29, 2019 | 21.76 | 21.76 | 21.76 | 21.76 | 440 | -0.12(-0.55%) |
May 28, 2019 | 22.01 | 22.01 | 21.87 | 21.88 | 810 | -0.01(-0.07%) |
May 24, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 102 | +0.12(+0.54%) |
May 23, 2019 | 21.78 | 21.85 | 21.78 | 21.78 | 883 | -0.35(-1.59%) |
May 22, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 311 | -0.24(-1.07%) |
May 21, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 329 | +0.15(+0.68%) |
May 20, 2019 | 22.23 | 22.31 | 22.21 | 22.21 | 2,221 | -0.09(-0.42%) |
May 17, 2019 | 22.29 | 22.31 | 22.28 | 22.31 | 717 | +0.02(+0.11%) |
May 16, 2019 | 22.28 | 22.28 | 22.28 | 58 | +0.00(+0.00%) | |
May 15, 2019 | 22.21 | 22.28 | 22.21 | 22.28 | 444 | +0.13(+0.58%) |
May 14, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 651 | +0.05(+0.21%) |
May 13, 2019 | 22.19 | 22.20 | 22.11 | 22.11 | 845 | -0.31(-1.39%) |
May 10, 2019 | 22.42 | 22.42 | 22.42 | 14 | +0.00(+0.00%) | |
May 09, 2019 | 22.42 | 22.42 | 22.42 | 120 | +0.00(+0.00%) | |
May 08, 2019 | 22.44 | 22.44 | 22.41 | 22.42 | 926 | -0.02(-0.07%) |
May 07, 2019 | 22.41 | 22.44 | 22.39 | 22.44 | 466 | -0.07(-0.30%) |
May 06, 2019 | 22.34 | 22.50 | 22.34 | 22.50 | 820 | -0.11(-0.50%) |
May 03, 2019 | 22.67 | 22.67 | 22.62 | 22.62 | 5,327 | +0.10(+0.46%) |
May 02, 2019 | 22.54 | 22.54 | 22.51 | 22.51 | 2,054 | -0.14(-0.63%) |
May 01, 2019 | 22.82 | 22.84 | 22.65 | 22.65 | 5,753 | -0.26(-1.13%) |
Apr 30, 2019 | 22.93 | 22.94 | 22.90 | 22.91 | 1,187 | -0.03(-0.14%) |
Apr 29, 2019 | 22.86 | 22.95 | 22.86 | 22.95 | 1,253 | +0.11(+0.46%) |
Apr 26, 2019 | 22.83 | 22.84 | 22.83 | 22.84 | 614 | +0.00(+0.01%) |
Apr 25, 2019 | 22.83 | 22.84 | 22.81 | 22.84 | 1,352 | -0.08(-0.35%) |
Apr 24, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 564 | -0.19(-0.80%) |
Apr 23, 2019 | 23.13 | 23.13 | 23.10 | 23.10 | 415 | -0.12(-0.50%) |
Apr 22, 2019 | 23.24 | 23.25 | 23.22 | 23.22 | 1,114 | +0.06(+0.25%) |
Apr 18, 2019 | 23.15 | 23.18 | 23.14 | 23.16 | 1,741 | -0.04(-0.19%) |
Apr 17, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 535 | +0.10(+0.44%) |
Apr 16, 2019 | 23.16 | 23.16 | 23.08 | 23.10 | 853 | -0.09(-0.40%) |
Apr 15, 2019 | 23.20 | 23.27 | 23.20 | 23.20 | 910 | +0.05(+0.23%) |
Apr 12, 2019 | 23.12 | 23.14 | 23.12 | 23.14 | 409 | +0.16(+0.71%) |
Apr 11, 2019 | 23.09 | 23.10 | 22.98 | 22.98 | 1,107 | -0.07(-0.30%) |
Apr 10, 2019 | 23.03 | 23.05 | 23.03 | 23.05 | 531 | +0.07(+0.32%) |
Apr 09, 2019 | 23.02 | 23.02 | 22.97 | 22.98 | 712 | -0.05(-0.23%) |
Apr 08, 2019 | 23.00 | 23.03 | 23.00 | 23.03 | 537 | +0.22(+0.96%) |
Apr 05, 2019 | 22.82 | 22.82 | 22.81 | 22.81 | 1,331 | +0.06(+0.27%) |
Apr 04, 2019 | 22.70 | 22.76 | 22.67 | 22.75 | 1,047 | -0.13(-0.57%) |
Apr 03, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 670 | +0.21(+0.94%) |
Apr 02, 2019 | 22.63 | 22.66 | 22.62 | 22.66 | 1,756 | -0.02(-0.08%) |
Apr 01, 2019 | 22.62 | 22.68 | 22.62 | 22.68 | 5,776 | +0.30(+1.35%) |
Mar 29, 2019 | 22.38 | 22.38 | 22.38 | 153 | +0.00(+0.00%) | |
Mar 28, 2019 | 22.37 | 22.38 | 22.37 | 22.38 | 311 | -0.00(-0.00%) |
Mar 27, 2019 | 22.50 | 22.50 | 22.38 | 22.38 | 2,337 | -0.11(-0.49%) |
Mar 26, 2019 | 22.52 | 22.54 | 22.49 | 22.49 | 1,015 | +0.10(+0.43%) |
Mar 25, 2019 | 22.30 | 22.42 | 22.30 | 22.40 | 1,916 | -0.14(-0.63%) |
Mar 22, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 204 | -0.18(-0.77%) |
Mar 21, 2019 | 22.71 | 22.71 | 22.71 | 96 | +0.02(+0.07%) | |
Mar 20, 2019 | 22.48 | 22.70 | 22.32 | 22.70 | 3,323 | +0.07(+0.32%) |
Mar 19, 2019 | 22.69 | 22.69 | 22.63 | 22.63 | 1,777 | +0.15(+0.68%) |
Mar 18, 2019 | 22.49 | 22.51 | 22.42 | 22.47 | 3,286 | +0.10(+0.43%) |
Mar 15, 2019 | 22.45 | 22.45 | 22.38 | 22.38 | 1,332 | -0.12(-0.52%) |
Mar 14, 2019 | 22.60 | 22.60 | 22.49 | 22.49 | 1,826 | -0.23(-1.03%) |
Mar 13, 2019 | 22.80 | 22.80 | 22.68 | 22.73 | 1,409 | +0.19(+0.82%) |
Mar 12, 2019 | 22.60 | 22.60 | 22.54 | 22.54 | 767 | +0.05(+0.22%) |
Mar 11, 2019 | 22.45 | 22.51 | 22.45 | 22.49 | 485 | +0.15(+0.66%) |
Mar 08, 2019 | 22.27 | 22.35 | 22.20 | 22.35 | 1,640 | -0.04(-0.17%) |
Mar 07, 2019 | 22.33 | 22.39 | 22.32 | 22.39 | 1,594 | -0.19(-0.84%) |
Mar 06, 2019 | 22.61 | 22.61 | 22.58 | 22.58 | 778 | -0.10(-0.45%) |
Mar 05, 2019 | 22.76 | 22.76 | 22.68 | 22.68 | 1,243 | -0.11(-0.47%) |
Mar 04, 2019 | 22.71 | 22.78 | 22.64 | 22.78 | 1,352 | -0.14(-0.60%) |