Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.89 | 21.98 | 21.89 | 21.97 | 37,884 | +0.06(+0.28%) |
May 30, 2019 | 21.83 | 21.91 | 21.82 | 21.91 | 58,940 | +0.09(+0.40%) |
May 29, 2019 | 21.88 | 21.89 | 21.83 | 21.83 | 82,593 | -0.03(-0.16%) |
May 28, 2019 | 21.86 | 21.89 | 21.83 | 21.86 | 117,815 | +0.03(+0.12%) |
May 24, 2019 | 21.80 | 21.83 | 21.78 | 21.83 | 43,493 | +0.02(+0.08%) |
May 23, 2019 | 21.81 | 21.83 | 21.78 | 21.82 | 73,007 | +0.04(+0.20%) |
May 22, 2019 | 21.75 | 21.78 | 21.73 | 21.77 | 54,473 | +0.03(+0.16%) |
May 21, 2019 | 21.71 | 21.75 | 21.71 | 21.74 | 51,400 | -0.01(-0.04%) |
May 20, 2019 | 21.83 | 21.83 | 21.75 | 21.75 | 67,840 | -0.06(-0.28%) |
May 17, 2019 | 21.83 | 21.83 | 21.76 | 21.81 | 99,919 | +0.00(+0.02%) |
May 16, 2019 | 21.78 | 21.82 | 21.76 | 21.80 | 83,129 | -0.02(-0.10%) |
May 15, 2019 | 21.81 | 21.83 | 21.80 | 21.83 | 81,368 | +0.05(+0.24%) |
May 14, 2019 | 21.77 | 21.77 | 21.73 | 21.77 | 66,947 | +0.03(+0.12%) |
May 13, 2019 | 21.74 | 21.77 | 21.74 | 21.75 | 53,680 | +0.02(+0.08%) |
May 10, 2019 | 21.74 | 21.75 | 21.69 | 21.73 | 44,752 | -0.01(-0.04%) |
May 09, 2019 | 21.76 | 21.76 | 21.71 | 21.74 | 79,418 | +0.03(+0.12%) |
May 08, 2019 | 21.76 | 21.76 | 21.69 | 21.71 | 121,282 | -0.03(-0.12%) |
May 07, 2019 | 21.72 | 21.75 | 21.71 | 21.74 | 49,526 | +0.04(+0.16%) |
May 06, 2019 | 21.72 | 21.72 | 21.69 | 21.70 | 119,660 | +0.04(+0.20%) |
May 03, 2019 | 21.66 | 21.68 | 21.64 | 21.66 | 78,859 | +0.03(+0.16%) |
May 02, 2019 | 21.69 | 21.69 | 21.62 | 21.62 | 54,587 | -0.08(-0.36%) |
May 01, 2019 | 21.73 | 21.79 | 21.68 | 21.70 | 97,360 | -0.01(-0.04%) |
Apr 30, 2019 | 21.67 | 21.75 | 21.65 | 21.71 | 99,710 | +0.02(+0.08%) |
Apr 29, 2019 | 21.68 | 21.69 | 21.65 | 21.69 | 74,019 | -0.02(-0.08%) |
Apr 26, 2019 | 21.69 | 21.71 | 21.68 | 21.71 | 63,013 | +0.06(+0.28%) |
Apr 25, 2019 | 21.66 | 21.67 | 21.64 | 21.65 | 85,444 | -0.02(-0.08%) |
Apr 24, 2019 | 21.62 | 21.67 | 21.62 | 21.67 | 131,431 | +0.07(+0.32%) |
Apr 23, 2019 | 21.58 | 21.60 | 21.56 | 21.60 | 113,200 | +0.04(+0.20%) |
Apr 22, 2019 | 21.57 | 21.58 | 21.55 | 21.55 | 63,068 | +0.01(+0.04%) |
Apr 18, 2019 | 21.56 | 21.59 | 21.55 | 21.55 | 93,429 | +0.02(+0.08%) |
Apr 17, 2019 | 21.57 | 21.58 | 21.53 | 21.53 | 42,409 | -0.01(-0.04%) |
Apr 16, 2019 | 21.60 | 21.60 | 21.54 | 21.54 | 428,389 | -0.07(-0.32%) |
Apr 15, 2019 | 21.60 | 21.62 | 21.60 | 21.61 | 160,235 | +0.03(+0.12%) |
Apr 12, 2019 | 21.61 | 21.62 | 21.56 | 21.58 | 60,029 | -0.07(-0.32%) |
Apr 11, 2019 | 21.64 | 21.67 | 21.62 | 21.65 | 116,634 | +0.01(+0.04%) |
Apr 10, 2019 | 21.62 | 21.65 | 21.61 | 21.64 | 20,365 | +0.07(+0.32%) |
Apr 09, 2019 | 21.58 | 21.62 | 21.57 | 21.57 | 304,692 | -0.01(-0.04%) |
Apr 08, 2019 | 21.58 | 21.59 | 21.55 | 21.58 | 62,176 | +0.03(+0.12%) |
Apr 05, 2019 | 21.56 | 21.59 | 21.51 | 21.55 | 98,135 | +0.01(+0.04%) |
Apr 04, 2019 | 21.55 | 21.57 | 21.51 | 21.55 | 106,833 | +0.00(+0.00%) |
Apr 03, 2019 | 21.53 | 21.55 | 21.50 | 21.55 | 97,661 | -0.01(-0.04%) |
Apr 02, 2019 | 21.55 | 21.55 | 21.50 | 21.55 | 63,345 | +0.02(+0.08%) |
Apr 01, 2019 | 21.63 | 21.63 | 21.49 | 21.54 | 69,839 | -0.07(-0.32%) |
Mar 29, 2019 | 21.57 | 21.61 | 21.55 | 21.61 | 88,746 | -0.03(-0.16%) |
Mar 28, 2019 | 21.64 | 21.64 | 21.59 | 21.64 | 127,617 | -0.01(-0.04%) |
Mar 27, 2019 | 21.66 | 21.67 | 21.62 | 21.65 | 82,413 | +0.02(+0.10%) |
Mar 26, 2019 | 21.59 | 21.64 | 21.53 | 21.63 | 59,827 | +0.01(+0.06%) |
Mar 25, 2019 | 21.55 | 21.61 | 21.53 | 21.61 | 81,036 | +0.07(+0.32%) |
Mar 22, 2019 | 21.49 | 21.56 | 21.49 | 21.55 | 59,624 | +0.08(+0.36%) |
Mar 21, 2019 | 21.46 | 21.48 | 21.43 | 21.47 | 87,048 | +0.03(+0.12%) |
Mar 20, 2019 | 21.36 | 21.45 | 21.30 | 21.44 | 170,512 | +0.11(+0.53%) |
Mar 19, 2019 | 21.34 | 21.35 | 21.30 | 21.33 | 143,498 | -0.02(-0.08%) |
Mar 18, 2019 | 21.36 | 21.36 | 21.33 | 21.35 | 137,951 | -0.01(-0.04%) |
Mar 15, 2019 | 21.35 | 21.35 | 21.31 | 21.35 | 121,205 | +0.04(+0.20%) |
Mar 14, 2019 | 21.28 | 21.32 | 21.27 | 21.31 | 97,867 | +0.00(+0.00%) |
Mar 13, 2019 | 21.28 | 21.31 | 21.25 | 21.31 | 94,529 | -0.02(-0.08%) |
Mar 12, 2019 | 21.25 | 21.33 | 21.22 | 21.33 | 77,567 | +0.05(+0.24%) |
Mar 11, 2019 | 21.27 | 21.28 | 21.22 | 21.28 | 77,992 | +0.01(+0.04%) |
Mar 08, 2019 | 21.22 | 21.27 | 21.18 | 21.27 | 119,249 | +0.02(+0.08%) |
Mar 07, 2019 | 21.24 | 21.26 | 21.17 | 21.25 | 121,355 | +0.04(+0.20%) |
Mar 06, 2019 | 21.19 | 21.21 | 21.15 | 21.21 | 84,486 | +0.03(+0.12%) |
Mar 05, 2019 | 21.16 | 21.19 | 21.14 | 21.18 | 92,863 | +0.00(+0.00%) |
Mar 04, 2019 | 21.16 | 21.18 | 21.13 | 21.18 | 100,687 | +0.03(+0.16%) |