Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 97,396 | -0.25(-1.13%) |
May 30, 2019 | 22.26 | 22.26 | 22.26 | 22.26 | 29 | -0.08(-0.38%) |
May 29, 2019 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 22.35 | 22.35 | 22.35 | 0 | -0.16(-0.72%) | |
May 24, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | +0.25(+1.12%) |
May 23, 2019 | 22.26 | 22.26 | 22.26 | 22.26 | 29 | -0.32(-1.40%) |
May 22, 2019 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | -0.14(-0.64%) |
May 21, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.14(+0.60%) |
May 20, 2019 | 22.58 | 22.58 | 22.58 | 22.58 | 58 | -0.12(-0.53%) |
May 17, 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 578,389 | -0.13(-0.55%) |
May 16, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.11(+0.50%) |
May 15, 2019 | 22.72 | 22.72 | 22.72 | 22.72 | 11 | +0.06(+0.27%) |
May 14, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 58 | +0.25(+1.10%) |
May 13, 2019 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | -0.50(-2.20%) |
May 10, 2019 | 22.91 | 22.91 | 22.91 | 22.91 | 117 | +0.10(+0.45%) |
May 09, 2019 | 22.63 | 22.81 | 22.60 | 22.81 | 1,476,788 | -0.06(-0.25%) |
May 08, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | -0.01(-0.04%) |
May 07, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 77 | -0.42(-1.80%) |
May 06, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 12 | -0.27(-1.13%) |
May 03, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 117 | +0.24(+1.04%) |
May 02, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | -0.08(-0.35%) |
May 01, 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | -0.15(-0.62%) |
Apr 30, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.04(+0.15%) |
Apr 29, 2019 | 23.52 | 23.52 | 23.51 | 23.51 | 2,749 | +0.11(+0.45%) |
Apr 26, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 117 | +0.09(+0.40%) |
Apr 25, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 28 | -0.04(-0.17%) |
Apr 24, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | -0.24(-1.02%) |
Apr 23, 2019 | 23.61 | 23.61 | 23.59 | 23.59 | 2,108 | -0.04(-0.18%) |
Apr 22, 2019 | 23.62 | 23.64 | 23.61 | 23.64 | 3,885 | -0.00(-0.02%) |
Apr 18, 2019 | 23.69 | 23.69 | 23.64 | 23.64 | 16,800 | -0.07(-0.28%) |
Apr 17, 2019 | 23.76 | 23.76 | 23.70 | 23.71 | 13,628 | +0.04(+0.18%) |
Apr 16, 2019 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.04(+0.17%) |
Apr 15, 2019 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.02(+0.10%) |
Apr 12, 2019 | 23.59 | 23.60 | 23.59 | 23.60 | 3,642 | +0.17(+0.74%) |
Apr 11, 2019 | 23.45 | 23.45 | 23.43 | 23.43 | 589 | +0.02(+0.09%) |
Apr 10, 2019 | 23.38 | 23.41 | 23.38 | 23.41 | 2,937 | +0.06(+0.26%) |
Apr 09, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | -0.16(-0.69%) |
Apr 08, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 2 | +0.02(+0.09%) |
Apr 05, 2019 | 23.49 | 23.49 | 23.49 | 23.49 | 0 | +0.05(+0.19%) |
Apr 04, 2019 | 23.44 | 23.44 | 23.44 | 23.44 | 8,302 | -0.03(-0.12%) |
Apr 03, 2019 | 23.46 | 23.52 | 23.46 | 23.47 | 352 | +0.18(+0.79%) |
Apr 02, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | +0.01(+0.03%) |
Apr 01, 2019 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | +0.34(+1.47%) |
Mar 29, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | +0.07(+0.31%) |
Mar 28, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 1,624 | -0.05(-0.22%) |
Mar 27, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 21 | +0.04(+0.19%) |
Mar 26, 2019 | 22.96 | 22.96 | 22.87 | 22.88 | 23,738 | +0.12(+0.51%) |
Mar 25, 2019 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | -0.02(-0.08%) |
Mar 22, 2019 | 23.02 | 23.02 | 22.78 | 22.78 | 1,174 | -0.45(-1.93%) |
Mar 21, 2019 | 23.23 | 23.23 | 23.23 | 23.23 | 8,840 | -0.00(-0.01%) |
Mar 20, 2019 | 23.30 | 23.30 | 23.23 | 23.23 | 9,382 | -0.01(-0.06%) |
Mar 19, 2019 | 23.30 | 23.30 | 23.25 | 23.25 | 460 | +0.09(+0.37%) |
Mar 18, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.12(+0.50%) |
Mar 15, 2019 | 23.05 | 23.07 | 23.04 | 23.04 | 1,292 | +0.20(+0.87%) |
Mar 14, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 375 | -0.02(-0.10%) |
Mar 13, 2019 | 22.96 | 22.96 | 22.87 | 22.87 | 5,991 | +0.09(+0.37%) |
Mar 12, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | +0.22(+0.97%) |
Mar 08, 2019 | 22.50 | 22.56 | 22.50 | 22.56 | 3,289 | -0.03(-0.15%) |
Mar 07, 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 193 | -0.33(-1.43%) |
Mar 06, 2019 | 23.08 | 23.08 | 22.93 | 22.93 | 192,636 | -0.09(-0.38%) |
Mar 05, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 58 | +0.03(+0.12%) |
Mar 04, 2019 | 23.07 | 23.07 | 22.99 | 22.99 | 1,409 | -0.11(-0.49%) |