Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.13 | 21.18 | 21.13 | 21.18 | 239 | -0.18(-0.85%) |
May 30, 2019 | 21.36 | 21.36 | 21.36 | 21.36 | 55 | -0.28(-1.29%) |
May 29, 2019 | 21.59 | 21.64 | 21.56 | 21.64 | 486 | +0.06(+0.29%) |
May 28, 2019 | 21.57 | 21.57 | 21.57 | 21.57 | 3 | +0.13(+0.59%) |
May 24, 2019 | 21.44 | 21.46 | 21.44 | 21.45 | 478 | -0.03(-0.16%) |
May 23, 2019 | 21.48 | 21.48 | 21.48 | 21.48 | 220 | -0.23(-1.06%) |
May 22, 2019 | 21.65 | 21.71 | 21.65 | 21.71 | 210 | +0.15(+0.71%) |
May 21, 2019 | 21.53 | 21.55 | 21.53 | 21.55 | 960 | +0.09(+0.41%) |
May 20, 2019 | 21.43 | 21.47 | 21.43 | 21.47 | 126 | -0.12(-0.54%) |
May 17, 2019 | 21.58 | 21.58 | 21.58 | 21.58 | 119 | -0.32(-1.44%) |
May 16, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 28 | +0.10(+0.45%) |
May 15, 2019 | 21.78 | 21.80 | 21.77 | 21.80 | 597 | +0.16(+0.74%) |
May 14, 2019 | 21.64 | 21.71 | 21.64 | 21.64 | 725 | +0.23(+1.08%) |
May 13, 2019 | 21.52 | 21.52 | 21.39 | 21.41 | 604 | -0.56(-2.57%) |
May 10, 2019 | 21.98 | 21.98 | 21.97 | 21.97 | 239 | +0.11(+0.52%) |
May 09, 2019 | 21.69 | 21.86 | 21.64 | 21.86 | 1,020 | -0.43(-1.93%) |
May 08, 2019 | 22.23 | 22.29 | 22.23 | 22.29 | 1,036 | -0.05(-0.22%) |
May 07, 2019 | 22.37 | 22.37 | 22.24 | 22.34 | 1,100 | -0.33(-1.44%) |
May 06, 2019 | 22.44 | 22.67 | 22.44 | 22.67 | 1,979 | -0.59(-2.55%) |
May 03, 2019 | 23.23 | 23.26 | 23.23 | 23.26 | 598 | +0.35(+1.53%) |
May 02, 2019 | 22.79 | 22.91 | 22.79 | 22.91 | 13,841 | +0.30(+1.33%) |
May 01, 2019 | 22.73 | 22.77 | 22.61 | 22.61 | 2,974 | -0.11(-0.48%) |
Apr 30, 2019 | 22.66 | 22.72 | 22.66 | 22.72 | 1,452 | -0.03(-0.15%) |
Apr 29, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 153 | +0.01(+0.04%) |
Apr 26, 2019 | 22.62 | 22.74 | 22.62 | 22.74 | 5,388 | +0.19(+0.85%) |
Apr 25, 2019 | 22.61 | 22.64 | 22.55 | 22.55 | 5,958 | -0.17(-0.74%) |
Apr 24, 2019 | 22.84 | 22.84 | 22.72 | 22.72 | 718 | -0.21(-0.93%) |
Apr 23, 2019 | 22.82 | 22.93 | 22.82 | 22.93 | 358 | +0.18(+0.81%) |
Apr 22, 2019 | 22.74 | 22.74 | 22.74 | 22.74 | 252 | -0.10(-0.43%) |
Apr 18, 2019 | 22.88 | 22.88 | 22.84 | 22.84 | 119 | +0.06(+0.28%) |
Apr 17, 2019 | 22.77 | 22.78 | 22.77 | 22.78 | 1,390 | -0.05(-0.22%) |
Apr 16, 2019 | 22.80 | 22.83 | 22.80 | 22.83 | 269 | +0.03(+0.15%) |
Apr 15, 2019 | 22.89 | 22.96 | 22.79 | 22.79 | 3,424 | -0.20(-0.87%) |
Apr 12, 2019 | 23.01 | 23.01 | 22.98 | 23.00 | 359 | +0.17(+0.77%) |
Apr 11, 2019 | 22.84 | 22.84 | 22.82 | 22.82 | 571 | -0.23(-1.00%) |
Apr 10, 2019 | 22.97 | 23.05 | 22.97 | 23.05 | 1,281 | +0.05(+0.21%) |
Apr 09, 2019 | 22.99 | 23.00 | 22.99 | 23.00 | 148 | -0.09(-0.37%) |
Apr 08, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 307 | -0.22(-0.95%) |
Apr 05, 2019 | 23.33 | 23.33 | 23.31 | 23.31 | 119 | +0.15(+0.64%) |
Apr 04, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 128 | +0.01(+0.04%) |
Apr 03, 2019 | 23.15 | 23.18 | 23.15 | 23.15 | 2,532 | +0.17(+0.73%) |
Apr 02, 2019 | 23.02 | 23.02 | 22.98 | 22.98 | 1,718 | +0.11(+0.47%) |
Apr 01, 2019 | 22.81 | 22.87 | 22.81 | 22.87 | 1,154 | +0.36(+1.59%) |
Mar 29, 2019 | 22.50 | 22.52 | 22.50 | 22.52 | 957 | +0.30(+1.34%) |
Mar 28, 2019 | 22.22 | 22.22 | 22.22 | 22.22 | 152 | +0.15(+0.69%) |
Mar 27, 2019 | 22.06 | 22.11 | 21.99 | 22.06 | 1,526 | +0.00(+0.01%) |
Mar 26, 2019 | 22.06 | 22.06 | 22.06 | 22.06 | 360 | +0.10(+0.45%) |
Mar 25, 2019 | 21.93 | 21.96 | 21.93 | 21.96 | 737 | +0.05(+0.21%) |
Mar 22, 2019 | 21.92 | 21.92 | 21.92 | 21.92 | 119 | -0.29(-1.28%) |
Mar 21, 2019 | 22.08 | 22.20 | 22.08 | 22.20 | 2,294 | -0.06(-0.26%) |
Mar 20, 2019 | 22.13 | 22.26 | 22.13 | 22.26 | 3,016 | -0.06(-0.29%) |
Mar 19, 2019 | 22.38 | 22.38 | 22.33 | 22.33 | 273 | +0.01(+0.05%) |
Mar 18, 2019 | 22.29 | 22.31 | 22.29 | 22.31 | 506 | +0.22(+1.01%) |
Mar 15, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 119 | +0.11(+0.50%) |
Mar 14, 2019 | 21.96 | 22.00 | 21.93 | 21.98 | 14,097 | -0.09(-0.40%) |
Mar 13, 2019 | 22.14 | 22.19 | 22.07 | 22.07 | 932 | +0.00(+0.00%) |
Mar 12, 2019 | 22.12 | 22.12 | 22.07 | 22.07 | 796 | +0.11(+0.49%) |
Mar 11, 2019 | 21.92 | 22.01 | 21.92 | 21.96 | 1,851 | +0.37(+1.71%) |
Mar 08, 2019 | 21.56 | 21.59 | 21.55 | 21.59 | 478 | -0.19(-0.89%) |
Mar 07, 2019 | 21.83 | 21.88 | 21.79 | 21.79 | 666 | -0.31(-1.39%) |
Mar 06, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 144 | -0.07(-0.31%) |
Mar 05, 2019 | 22.15 | 22.16 | 22.15 | 22.16 | 289 | +0.04(+0.19%) |
Mar 04, 2019 | 22.01 | 22.12 | 22.01 | 22.12 | 884 | -0.04(-0.16%) |