Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.03 | 22.12 | 22.03 | 22.12 | 72,382 | +0.07(+0.32%) |
May 30, 2019 | 22.00 | 22.05 | 21.97 | 22.05 | 68,696 | +0.06(+0.26%) |
May 29, 2019 | 22.01 | 22.03 | 21.98 | 21.99 | 78,937 | -0.01(-0.06%) |
May 28, 2019 | 21.99 | 22.01 | 21.97 | 22.00 | 103,937 | +0.04(+0.16%) |
May 24, 2019 | 21.93 | 21.98 | 21.93 | 21.97 | 89,199 | +0.00(+0.00%) |
May 23, 2019 | 21.95 | 21.98 | 21.93 | 21.97 | 105,742 | +0.04(+0.20%) |
May 22, 2019 | 21.91 | 21.92 | 21.87 | 21.92 | 146,768 | +0.04(+0.20%) |
May 21, 2019 | 21.86 | 21.90 | 21.86 | 21.88 | 73,513 | -0.04(-0.20%) |
May 20, 2019 | 21.91 | 21.93 | 21.90 | 21.92 | 84,796 | -0.03(-0.12%) |
May 17, 2019 | 21.98 | 21.98 | 21.91 | 21.95 | 105,335 | +0.01(+0.04%) |
May 16, 2019 | 21.95 | 21.95 | 21.92 | 21.94 | 134,216 | -0.02(-0.08%) |
May 15, 2019 | 21.97 | 21.97 | 21.94 | 21.96 | 95,895 | +0.03(+0.12%) |
May 14, 2019 | 21.91 | 21.93 | 21.89 | 21.93 | 89,819 | +0.03(+0.12%) |
May 13, 2019 | 21.92 | 21.92 | 21.89 | 21.90 | 71,723 | +0.04(+0.16%) |
May 10, 2019 | 21.89 | 21.89 | 21.85 | 21.87 | 81,245 | -0.01(-0.04%) |
May 09, 2019 | 21.91 | 21.91 | 21.87 | 21.88 | 84,271 | +0.02(+0.08%) |
May 08, 2019 | 21.90 | 21.90 | 21.86 | 21.86 | 153,900 | -0.03(-0.12%) |
May 07, 2019 | 21.90 | 21.90 | 21.86 | 21.89 | 102,743 | +0.03(+0.12%) |
May 06, 2019 | 21.88 | 21.88 | 21.83 | 21.86 | 97,662 | +0.03(+0.12%) |
May 03, 2019 | 21.83 | 21.83 | 21.80 | 21.83 | 102,608 | +0.04(+0.16%) |
May 02, 2019 | 21.84 | 21.84 | 21.77 | 21.80 | 74,735 | -0.04(-0.20%) |
May 01, 2019 | 21.87 | 21.92 | 21.84 | 21.84 | 172,577 | -0.02(-0.10%) |
Apr 30, 2019 | 21.84 | 21.86 | 21.82 | 21.86 | 89,998 | +0.04(+0.20%) |
Apr 29, 2019 | 21.83 | 21.85 | 21.81 | 21.82 | 78,770 | -0.01(-0.04%) |
Apr 26, 2019 | 21.85 | 21.85 | 21.82 | 21.83 | 105,388 | +0.03(+0.12%) |
Apr 25, 2019 | 21.78 | 21.82 | 21.78 | 21.80 | 146,299 | -0.02(-0.08%) |
Apr 24, 2019 | 21.80 | 21.92 | 21.79 | 21.82 | 534,950 | +0.05(+0.24%) |
Apr 23, 2019 | 21.75 | 21.77 | 21.73 | 21.77 | 159,361 | +0.06(+0.28%) |
Apr 22, 2019 | 21.75 | 21.75 | 21.71 | 21.71 | 86,712 | -0.04(-0.16%) |
Apr 18, 2019 | 21.74 | 21.75 | 21.73 | 21.74 | 103,224 | +0.02(+0.08%) |
Apr 17, 2019 | 21.73 | 21.74 | 21.71 | 21.72 | 66,946 | +0.00(+0.00%) |
Apr 16, 2019 | 21.75 | 21.75 | 21.71 | 21.72 | 81,315 | -0.04(-0.16%) |
Apr 15, 2019 | 21.75 | 21.78 | 21.74 | 21.76 | 151,638 | +0.01(+0.04%) |
Apr 12, 2019 | 21.75 | 21.77 | 21.73 | 21.75 | 165,204 | -0.02(-0.10%) |
Apr 11, 2019 | 21.73 | 21.79 | 21.73 | 21.77 | 115,519 | -0.02(-0.10%) |
Apr 10, 2019 | 21.78 | 21.80 | 21.77 | 21.79 | 54,493 | +0.04(+0.16%) |
Apr 09, 2019 | 21.75 | 21.77 | 21.74 | 21.76 | 140,971 | +0.02(+0.08%) |
Apr 08, 2019 | 21.75 | 21.75 | 21.71 | 21.74 | 97,136 | +0.00(+0.00%) |
Apr 05, 2019 | 21.72 | 21.75 | 21.71 | 21.74 | 84,994 | +0.02(+0.08%) |
Apr 04, 2019 | 21.72 | 21.72 | 21.68 | 21.72 | 88,482 | +0.01(+0.04%) |
Apr 03, 2019 | 21.70 | 21.71 | 21.67 | 21.71 | 140,962 | +0.01(+0.04%) |
Apr 02, 2019 | 21.71 | 21.72 | 21.68 | 21.71 | 52,448 | +0.00(+0.00%) |
Apr 01, 2019 | 21.78 | 21.78 | 21.69 | 21.71 | 98,061 | -0.07(-0.32%) |
Mar 29, 2019 | 21.77 | 21.77 | 21.72 | 21.77 | 117,003 | -0.03(-0.12%) |
Mar 28, 2019 | 21.77 | 21.80 | 21.76 | 21.80 | 65,393 | -0.01(-0.04%) |
Mar 27, 2019 | 21.81 | 21.82 | 21.78 | 21.81 | 151,598 | +0.04(+0.16%) |
Mar 26, 2019 | 21.76 | 21.79 | 21.74 | 21.77 | 172,152 | +0.00(+0.00%) |
Mar 25, 2019 | 21.73 | 21.79 | 21.72 | 21.77 | 81,096 | +0.04(+0.20%) |
Mar 22, 2019 | 21.67 | 21.74 | 21.64 | 21.73 | 67,071 | +0.09(+0.40%) |
Mar 21, 2019 | 21.65 | 21.65 | 21.61 | 21.64 | 119,585 | +0.01(+0.04%) |
Mar 20, 2019 | 21.55 | 21.64 | 21.52 | 21.63 | 193,618 | +0.10(+0.45%) |
Mar 19, 2019 | 21.53 | 21.56 | 21.51 | 21.54 | 163,982 | -0.01(-0.04%) |
Mar 18, 2019 | 21.55 | 21.55 | 21.52 | 21.55 | 130,698 | -0.01(-0.04%) |
Mar 15, 2019 | 21.55 | 21.56 | 21.51 | 21.56 | 174,133 | +0.04(+0.20%) |
Mar 14, 2019 | 21.51 | 21.54 | 21.48 | 21.51 | 99,267 | +0.00(+0.00%) |
Mar 13, 2019 | 21.50 | 21.54 | 21.48 | 21.51 | 151,290 | -0.01(-0.04%) |
Mar 12, 2019 | 21.49 | 21.52 | 21.48 | 21.52 | 215,010 | +0.04(+0.20%) |
Mar 11, 2019 | 21.44 | 21.49 | 21.44 | 21.48 | 110,279 | +0.01(+0.04%) |
Mar 08, 2019 | 21.45 | 21.49 | 21.45 | 21.47 | 77,011 | +0.01(+0.04%) |
Mar 07, 2019 | 21.44 | 21.46 | 21.42 | 21.46 | 78,398 | +0.04(+0.20%) |
Mar 06, 2019 | 21.40 | 21.42 | 21.37 | 21.42 | 108,226 | +0.04(+0.16%) |
Mar 05, 2019 | 21.38 | 21.39 | 21.35 | 21.38 | 73,262 | +0.02(+0.08%) |
Mar 04, 2019 | 21.36 | 21.38 | 21.35 | 21.36 | 124,169 | +0.01(+0.04%) |