Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.59 | 22.59 | 22.46 | 22.50 | 4,327 | -0.04(-0.19%) |
May 30, 2019 | 22.46 | 22.58 | 22.46 | 22.54 | 20,561 | +0.12(+0.56%) |
May 29, 2019 | 22.52 | 22.55 | 22.40 | 22.42 | 19,408 | -0.16(-0.71%) |
May 28, 2019 | 22.65 | 22.73 | 22.57 | 22.58 | 12,818 | -0.06(-0.28%) |
May 24, 2019 | 22.61 | 22.65 | 22.57 | 22.64 | 4,561 | +0.07(+0.33%) |
May 23, 2019 | 22.60 | 22.60 | 22.48 | 22.57 | 50,193 | -0.08(-0.36%) |
May 22, 2019 | 22.64 | 22.69 | 22.64 | 22.65 | 8,711 | +0.01(+0.04%) |
May 21, 2019 | 22.67 | 22.68 | 22.60 | 22.64 | 13,225 | +0.10(+0.46%) |
May 20, 2019 | 22.61 | 22.64 | 22.54 | 22.54 | 5,725 | -0.12(-0.53%) |
May 17, 2019 | 22.65 | 22.80 | 22.64 | 22.66 | 36,257 | -0.08(-0.36%) |
May 16, 2019 | 22.74 | 22.85 | 22.74 | 22.74 | 18,693 | +0.06(+0.25%) |
May 15, 2019 | 22.59 | 22.69 | 22.55 | 22.68 | 21,266 | +0.18(+0.79%) |
May 14, 2019 | 22.51 | 22.61 | 22.50 | 22.50 | 5,242 | +0.08(+0.34%) |
May 13, 2019 | 22.46 | 22.50 | 22.39 | 22.43 | 7,534 | -0.24(-1.07%) |
May 10, 2019 | 22.61 | 22.76 | 22.47 | 22.67 | 29,474 | +0.01(+0.04%) |
May 09, 2019 | 22.62 | 22.67 | 22.50 | 22.66 | 23,476 | -0.01(-0.06%) |
May 08, 2019 | 22.79 | 22.84 | 22.68 | 22.68 | 37,749 | -0.07(-0.29%) |
May 07, 2019 | 22.76 | 22.81 | 22.67 | 22.74 | 12,222 | -0.23(-0.99%) |
May 06, 2019 | 23.10 | 23.10 | 22.80 | 22.97 | 32,978 | +0.01(+0.03%) |
May 03, 2019 | 22.94 | 23.00 | 22.94 | 22.96 | 4,795 | +0.17(+0.74%) |
May 02, 2019 | 22.81 | 22.94 | 22.68 | 22.79 | 4,030 | -0.09(-0.38%) |
May 01, 2019 | 23.04 | 23.10 | 22.88 | 22.88 | 29,103 | -0.10(-0.46%) |
Apr 30, 2019 | 22.91 | 23.01 | 22.91 | 22.98 | 3,154 | +0.05(+0.24%) |
Apr 29, 2019 | 22.93 | 22.99 | 22.90 | 22.93 | 5,622 | -0.01(-0.02%) |
Apr 26, 2019 | 22.88 | 23.01 | 22.85 | 22.94 | 13,684 | +0.08(+0.36%) |
Apr 25, 2019 | 22.85 | 22.88 | 22.71 | 22.85 | 4,349 | -0.04(-0.19%) |
Apr 24, 2019 | 23.00 | 23.00 | 22.85 | 22.90 | 29,078 | +0.08(+0.35%) |
Apr 23, 2019 | 22.72 | 22.85 | 22.72 | 22.82 | 8,018 | +0.18(+0.79%) |
Apr 22, 2019 | 22.64 | 22.68 | 22.62 | 22.64 | 12,722 | -0.02(-0.08%) |
Apr 18, 2019 | 22.66 | 22.71 | 22.60 | 22.66 | 13,918 | +0.07(+0.32%) |
Apr 17, 2019 | 22.81 | 22.81 | 22.58 | 22.58 | 25,327 | -0.03(-0.13%) |
Apr 16, 2019 | 22.68 | 22.68 | 22.60 | 22.61 | 7,722 | -0.05(-0.21%) |
Apr 15, 2019 | 22.66 | 22.70 | 22.62 | 22.66 | 16,828 | +0.00(+0.02%) |
Apr 12, 2019 | 22.72 | 22.72 | 22.61 | 22.66 | 10,760 | +0.02(+0.09%) |
Apr 11, 2019 | 22.69 | 22.70 | 22.60 | 22.64 | 18,190 | -0.04(-0.18%) |
Apr 10, 2019 | 22.60 | 22.72 | 22.60 | 22.68 | 7,596 | +0.08(+0.34%) |
Apr 09, 2019 | 22.62 | 22.66 | 22.60 | 22.60 | 13,223 | -0.06(-0.27%) |
Apr 08, 2019 | 22.66 | 22.70 | 22.61 | 22.66 | 14,559 | -0.05(-0.21%) |
Apr 05, 2019 | 22.70 | 22.73 | 22.67 | 22.71 | 16,374 | +0.11(+0.50%) |
Apr 04, 2019 | 22.62 | 22.63 | 22.51 | 22.60 | 9,690 | +0.05(+0.21%) |
Apr 03, 2019 | 22.62 | 22.64 | 22.50 | 22.55 | 10,866 | -0.04(-0.16%) |
Apr 02, 2019 | 22.55 | 22.63 | 22.55 | 22.59 | 13,800 | +0.02(+0.10%) |
Apr 01, 2019 | 22.51 | 22.57 | 22.51 | 22.57 | 13,524 | +0.06(+0.27%) |
Mar 29, 2019 | 22.48 | 22.50 | 22.43 | 22.50 | 1,052 | +0.07(+0.30%) |
Mar 28, 2019 | 22.43 | 22.44 | 22.41 | 22.44 | 3,087 | +0.06(+0.26%) |
Mar 27, 2019 | 22.43 | 22.49 | 22.34 | 22.38 | 21,325 | +0.01(+0.05%) |
Mar 26, 2019 | 22.32 | 22.37 | 22.32 | 22.37 | 1,843 | +0.07(+0.32%) |
Mar 25, 2019 | 22.21 | 22.30 | 22.21 | 22.30 | 1,936 | +0.02(+0.07%) |
Mar 22, 2019 | 22.35 | 22.35 | 22.28 | 22.28 | 3,877 | -0.11(-0.48%) |
Mar 21, 2019 | 22.36 | 22.42 | 22.33 | 22.39 | 6,658 | +0.16(+0.73%) |
Mar 20, 2019 | 22.12 | 22.28 | 22.09 | 22.23 | 4,466 | +0.09(+0.42%) |
Mar 19, 2019 | 22.19 | 22.25 | 22.13 | 22.13 | 4,356 | -0.03(-0.12%) |
Mar 18, 2019 | 22.22 | 22.22 | 22.13 | 22.16 | 18,383 | +0.03(+0.13%) |
Mar 15, 2019 | 22.22 | 22.22 | 22.11 | 22.13 | 9,634 | +0.14(+0.64%) |
Mar 14, 2019 | 22.02 | 22.05 | 21.97 | 21.99 | 27,218 | -0.06(-0.29%) |
Mar 13, 2019 | 22.08 | 22.11 | 22.04 | 22.06 | 6,394 | +0.08(+0.35%) |
Mar 12, 2019 | 21.96 | 22.02 | 21.95 | 21.98 | 14,878 | +0.12(+0.54%) |
Mar 11, 2019 | 21.76 | 21.91 | 21.76 | 21.86 | 16,572 | +0.15(+0.70%) |
Mar 08, 2019 | 21.65 | 21.71 | 21.60 | 21.71 | 9,517 | +0.00(+0.02%) |
Mar 07, 2019 | 21.71 | 21.79 | 21.64 | 21.71 | 15,927 | -0.05(-0.23%) |
Mar 06, 2019 | 21.83 | 21.83 | 21.73 | 21.76 | 4,514 | -0.07(-0.33%) |
Mar 05, 2019 | 21.80 | 21.86 | 21.78 | 21.83 | 13,085 | +0.03(+0.14%) |
Mar 04, 2019 | 21.87 | 21.87 | 21.65 | 21.80 | 10,919 | -0.01(-0.07%) |
Mar 01, 2019 | 21.85 | 21.85 | 21.77 | 21.81 | 11,397 | +0.04(+0.20%) |
Feb 28, 2019 | 21.85 | 21.87 | 21.77 | 21.77 | 2,042 | -0.09(-0.41%) |
Feb 27, 2019 | 21.86 | 21.90 | 21.78 | 21.86 | 6,851 | -0.10(-0.45%) |
Feb 26, 2019 | 21.93 | 22.03 | 21.93 | 21.95 | 16,224 | +0.03(+0.15%) |
Feb 25, 2019 | 21.93 | 21.98 | 21.92 | 21.92 | 3,608 | +0.01(+0.03%) |
Feb 22, 2019 | 21.94 | 21.94 | 21.86 | 21.91 | 4,817 | +0.13(+0.58%) |
Feb 21, 2019 | 21.91 | 21.91 | 21.77 | 21.79 | 24,610 | -0.11(-0.52%) |
Feb 20, 2019 | 21.88 | 21.96 | 21.87 | 21.90 | 26,974 | -0.00(-0.00%) |
Feb 19, 2019 | 21.97 | 21.97 | 21.86 | 21.90 | 1,830 | +0.03(+0.14%) |
Feb 15, 2019 | 21.78 | 21.88 | 21.78 | 21.87 | 1,879 | +0.17(+0.77%) |
Feb 14, 2019 | 21.71 | 21.77 | 21.62 | 21.71 | 18,133 | +0.04(+0.19%) |
Feb 13, 2019 | 21.71 | 21.73 | 21.63 | 21.66 | 16,870 | -0.04(-0.18%) |
Feb 12, 2019 | 21.64 | 21.70 | 21.55 | 21.70 | 16,152 | +0.18(+0.82%) |
Feb 11, 2019 | 21.57 | 21.57 | 21.52 | 21.52 | 18,967 | -0.01(-0.03%) |
Feb 08, 2019 | 21.47 | 21.57 | 21.46 | 21.53 | 19,269 | +0.02(+0.10%) |
Feb 07, 2019 | 21.50 | 21.52 | 21.39 | 21.51 | 24,434 | -0.05(-0.22%) |
Feb 06, 2019 | 21.57 | 21.58 | 21.55 | 21.56 | 7,729 | -0.03(-0.16%) |
Feb 05, 2019 | 21.56 | 21.63 | 21.56 | 21.59 | 18,462 | +0.12(+0.54%) |
Feb 04, 2019 | 21.49 | 21.49 | 21.48 | 21.48 | 7,289 | +0.04(+0.18%) |
Feb 01, 2019 | 21.53 | 21.53 | 21.44 | 21.44 | 1,292 | -0.12(-0.57%) |
Jan 31, 2019 | 21.46 | 21.56 | 21.43 | 21.56 | 10,569 | +0.20(+0.93%) |
Jan 30, 2019 | 21.22 | 21.36 | 21.20 | 21.36 | 9,133 | +0.19(+0.91%) |
Jan 29, 2019 | 21.11 | 21.20 | 21.11 | 21.17 | 8,176 | +0.05(+0.21%) |
Jan 28, 2019 | 21.08 | 21.14 | 21.08 | 21.12 | 3,667 | -0.10(-0.45%) |
Jan 25, 2019 | 21.24 | 21.27 | 21.19 | 21.22 | 31,842 | -0.00(-0.02%) |
Jan 24, 2019 | 21.18 | 21.22 | 21.12 | 21.22 | 9,921 | +0.08(+0.38%) |
Jan 23, 2019 | 21.06 | 21.14 | 21.03 | 21.14 | 3,185 | +0.06(+0.28%) |
Jan 22, 2019 | 21.22 | 21.22 | 21.04 | 21.08 | 8,749 | -0.14(-0.68%) |
Jan 18, 2019 | 21.19 | 21.23 | 21.11 | 21.23 | 17,859 | +0.13(+0.61%) |
Jan 17, 2019 | 20.98 | 21.13 | 20.98 | 21.10 | 18,024 | +0.09(+0.45%) |
Jan 16, 2019 | 21.00 | 21.02 | 21.00 | 21.00 | 1,139 | +0.03(+0.14%) |
Jan 15, 2019 | 21.01 | 21.01 | 20.95 | 20.97 | 1,546 | +0.04(+0.17%) |
Jan 14, 2019 | 20.94 | 20.96 | 20.90 | 20.94 | 13,661 | -0.08(-0.38%) |
Jan 11, 2019 | 20.98 | 21.02 | 20.97 | 21.02 | 24,557 | -0.00(-0.02%) |
Jan 10, 2019 | 20.96 | 21.06 | 20.95 | 21.02 | 22,750 | +0.01(+0.03%) |
Jan 09, 2019 | 21.00 | 21.04 | 20.96 | 21.01 | 5,215 | +0.04(+0.19%) |
Jan 08, 2019 | 21.04 | 21.06 | 20.96 | 20.97 | 14,426 | +0.04(+0.17%) |
Jan 07, 2019 | 20.93 | 20.98 | 20.93 | 20.94 | 6,510 | +0.04(+0.20%) |
Jan 04, 2019 | 20.81 | 20.91 | 20.77 | 20.90 | 43,357 | +0.09(+0.43%) |
Jan 03, 2019 | 20.83 | 20.89 | 20.75 | 20.81 | 97,818 | -0.02(-0.09%) |
Jan 02, 2019 | 20.74 | 20.88 | 20.74 | 20.83 | 10,938 | +0.04(+0.17%) |
Dec 31, 2018 | 20.72 | 20.82 | 20.71 | 20.79 | 15,039 | +0.09(+0.43%) |
Dec 28, 2018 | 20.69 | 20.82 | 20.69 | 20.70 | 8,812 | +0.07(+0.36%) |
Dec 27, 2018 | 20.57 | 20.63 | 20.46 | 20.63 | 53,749 | +0.12(+0.61%) |
Dec 26, 2018 | 20.15 | 20.50 | 20.15 | 20.50 | 12,896 | +0.16(+0.78%) |
Dec 24, 2018 | 20.33 | 20.39 | 20.33 | 20.34 | 8,602 | -0.13(-0.62%) |
Dec 21, 2018 | 20.61 | 20.65 | 20.47 | 20.47 | 195,858 | -0.14(-0.66%) |
Dec 20, 2018 | 20.71 | 20.71 | 20.57 | 20.61 | 19,323 | -0.14(-0.69%) |
Dec 19, 2018 | 20.84 | 20.87 | 20.68 | 20.75 | 7,477 | -0.09(-0.42%) |
Dec 18, 2018 | 20.86 | 20.90 | 20.82 | 20.84 | 11,954 | +0.08(+0.38%) |
Dec 17, 2018 | 20.92 | 20.92 | 20.73 | 20.76 | 2,972 | -0.15(-0.73%) |
Dec 14, 2018 | 21.05 | 21.05 | 20.91 | 20.91 | 6,952 | -0.17(-0.82%) |
Dec 13, 2018 | 21.18 | 21.18 | 21.04 | 21.09 | 8,803 | -0.03(-0.13%) |
Dec 12, 2018 | 21.26 | 21.26 | 21.11 | 21.11 | 10,368 | +0.03(+0.13%) |
Dec 11, 2018 | 21.22 | 21.22 | 21.08 | 21.09 | 5,327 | -0.04(-0.20%) |
Dec 10, 2018 | 21.15 | 21.15 | 20.95 | 21.13 | 7,982 | -0.08(-0.37%) |
Dec 07, 2018 | 21.38 | 21.44 | 21.21 | 21.21 | 3,535 | -0.18(-0.83%) |
Dec 06, 2018 | 21.07 | 21.38 | 21.07 | 21.38 | 19,186 | -0.03(-0.16%) |
Dec 04, 2018 | 21.80 | 21.80 | 21.42 | 21.42 | 23,922 | -0.40(-1.83%) |
Dec 03, 2018 | 21.72 | 21.82 | 21.68 | 21.82 | 22,689 | +0.25(+1.18%) |
Nov 30, 2018 | 21.49 | 21.56 | 21.43 | 21.56 | 6,481 | +0.17(+0.79%) |
Nov 29, 2018 | 21.40 | 21.40 | 21.39 | 21.39 | 1,935 | +0.12(+0.56%) |
Nov 28, 2018 | 21.13 | 21.29 | 21.06 | 21.27 | 2,513 | +0.19(+0.89%) |
Nov 27, 2018 | 20.96 | 21.09 | 20.96 | 21.09 | 5,350 | +0.06(+0.27%) |
Nov 26, 2018 | 20.98 | 21.05 | 20.97 | 21.03 | 10,075 | +0.07(+0.31%) |
Nov 23, 2018 | 20.96 | 20.96 | 20.96 | 20.96 | 117 | +0.00(+0.00%) |
Nov 21, 2018 | 20.96 | 20.96 | 20.96 | 0 | +0.06(+0.26%) | |
Nov 20, 2018 | 20.93 | 21.00 | 20.89 | 20.91 | 19,598 | -0.24(-1.11%) |
Nov 19, 2018 | 21.38 | 21.38 | 21.14 | 21.14 | 11,779 | -0.27(-1.26%) |
Nov 16, 2018 | 21.33 | 21.43 | 21.32 | 21.41 | 2,003 | +0.06(+0.26%) |
Nov 15, 2018 | 21.15 | 21.36 | 21.09 | 21.36 | 12,334 | +0.14(+0.68%) |
Nov 14, 2018 | 21.30 | 21.30 | 21.12 | 21.21 | 16,413 | +0.00(+0.00%) |
Nov 13, 2018 | 21.30 | 21.32 | 21.21 | 21.21 | 30,239 | -0.11(-0.52%) |
Nov 12, 2018 | 21.64 | 21.64 | 21.32 | 21.32 | 25,479 | -0.21(-0.98%) |
Nov 09, 2018 | 21.55 | 21.57 | 21.49 | 21.54 | 6,127 | -0.04(-0.20%) |
Nov 08, 2018 | 21.64 | 21.67 | 21.57 | 21.58 | 744,294 | -0.12(-0.55%) |
Nov 07, 2018 | 21.62 | 21.70 | 21.62 | 21.70 | 1,077,764 | +0.43(+2.02%) |