Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 814 | +0.12(+0.59%) |
May 30, 2019 | 20.79 | 20.94 | 20.79 | 20.91 | 1,830 | +0.13(+0.64%) |
May 29, 2019 | 20.78 | 20.78 | 20.78 | 20.78 | 16 | +0.15(+0.71%) |
May 28, 2019 | 20.63 | 20.63 | 20.63 | 20.63 | 4,900 | -0.36(-1.71%) |
May 24, 2019 | 20.99 | 20.99 | 20.99 | 20.99 | 101 | +0.16(+0.78%) |
May 23, 2019 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 20.83 | 20.83 | 20.83 | 20.83 | 48 | +0.01(+0.05%) |
May 21, 2019 | 20.81 | 20.83 | 20.81 | 20.82 | 306 | -0.02(-0.09%) |
May 20, 2019 | 20.78 | 20.84 | 20.78 | 20.84 | 358 | +0.06(+0.28%) |
May 17, 2019 | 20.78 | 20.78 | 20.78 | 20.78 | 101 | -0.20(-0.96%) |
May 16, 2019 | 20.97 | 20.98 | 20.97 | 20.98 | 1,179 | -0.38(-1.77%) |
May 15, 2019 | 21.35 | 21.36 | 21.35 | 21.36 | 209 | +0.02(+0.09%) |
May 14, 2019 | 21.34 | 21.34 | 21.34 | 21.34 | 1 | +0.01(+0.07%) |
May 13, 2019 | 21.32 | 21.32 | 21.32 | 21.32 | 2 | -0.01(-0.05%) |
May 10, 2019 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | +0.02(+0.09%) |
May 09, 2019 | 21.31 | 21.31 | 21.31 | 21.31 | 97 | -0.14(-0.64%) |
May 08, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | -0.08(-0.39%) |
May 07, 2019 | 21.57 | 21.57 | 21.48 | 21.53 | 2,029 | -0.03(-0.16%) |
May 06, 2019 | 21.56 | 21.57 | 21.55 | 21.57 | 738 | -0.02(-0.11%) |
May 03, 2019 | 21.57 | 21.59 | 21.55 | 21.59 | 1,323 | +0.43(+2.02%) |
May 02, 2019 | 21.13 | 21.17 | 21.09 | 21.17 | 490 | -0.05(-0.25%) |
May 01, 2019 | 21.43 | 21.45 | 21.17 | 21.22 | 1,205 | -0.43(-1.98%) |
Apr 30, 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | +0.05(+0.22%) |
Apr 29, 2019 | 21.60 | 21.60 | 21.60 | 21.60 | 106 | -0.18(-0.85%) |
Apr 26, 2019 | 21.81 | 21.81 | 21.77 | 21.78 | 407 | +0.15(+0.70%) |
Apr 25, 2019 | 21.62 | 21.63 | 21.62 | 21.63 | 277 | -0.03(-0.12%) |
Apr 24, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 116 | +0.18(+0.83%) |
Apr 23, 2019 | 21.49 | 21.49 | 21.48 | 21.48 | 580 | -0.28(-1.29%) |
Apr 22, 2019 | 21.75 | 21.76 | 21.75 | 21.76 | 112 | +0.04(+0.16%) |
Apr 18, 2019 | 21.72 | 21.72 | 21.72 | 21.72 | 101 | +0.01(+0.06%) |
Apr 17, 2019 | 21.75 | 21.75 | 21.66 | 21.71 | 4,733 | -0.01(-0.05%) |
Apr 16, 2019 | 21.54 | 21.72 | 21.54 | 21.72 | 1,459 | -0.03(-0.14%) |
Apr 15, 2019 | 21.60 | 21.75 | 21.51 | 21.75 | 938 | +0.00(+0.00%) |
Apr 12, 2019 | 21.86 | 21.86 | 21.75 | 21.75 | 2,748 | +0.09(+0.41%) |
Apr 11, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 109 | -0.47(-2.11%) |
Apr 10, 2019 | 22.12 | 22.13 | 22.12 | 22.13 | 374 | +0.01(+0.07%) |
Apr 09, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 2 | -0.01(-0.04%) |
Apr 08, 2019 | 22.12 | 22.13 | 22.12 | 22.12 | 809 | +0.18(+0.83%) |
Apr 05, 2019 | 21.92 | 21.94 | 21.92 | 21.94 | 508 | -0.06(-0.27%) |
Apr 04, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 101 | +0.06(+0.27%) |
Apr 03, 2019 | 21.93 | 21.94 | 21.93 | 21.94 | 185 | +0.04(+0.19%) |
Apr 02, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 50 | -0.02(-0.07%) |
Apr 01, 2019 | 22.04 | 22.04 | 21.92 | 21.92 | 237 | -0.03(-0.13%) |
Mar 29, 2019 | 21.99 | 21.99 | 21.95 | 21.95 | 305 | +0.17(+0.77%) |
Mar 28, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 367 | -0.41(-1.86%) |
Mar 27, 2019 | 22.41 | 22.41 | 22.19 | 22.19 | 143 | -0.19(-0.83%) |
Mar 26, 2019 | 22.38 | 22.38 | 22.38 | 22.38 | 2,926 | -0.20(-0.87%) |
Mar 25, 2019 | 22.66 | 22.66 | 22.57 | 22.57 | 122 | +0.17(+0.75%) |
Mar 22, 2019 | 22.33 | 22.41 | 22.33 | 22.41 | 101 | -0.05(-0.24%) |
Mar 21, 2019 | 22.49 | 22.49 | 22.43 | 22.46 | 305 | -0.06(-0.26%) |
Mar 20, 2019 | 22.30 | 22.52 | 22.30 | 22.52 | 352 | +0.17(+0.77%) |
Mar 19, 2019 | 22.40 | 22.40 | 22.35 | 22.35 | 1,171 | +0.06(+0.29%) |
Mar 18, 2019 | 22.28 | 22.29 | 22.28 | 22.29 | 284 | +0.07(+0.33%) |
Mar 15, 2019 | 22.20 | 22.21 | 22.20 | 22.21 | 203 | +0.17(+0.76%) |
Mar 14, 2019 | 22.04 | 22.04 | 22.04 | 22.04 | 2 | -0.43(-1.93%) |
Mar 13, 2019 | 22.48 | 22.48 | 22.48 | 22.48 | 32 | +0.04(+0.18%) |
Mar 12, 2019 | 22.40 | 22.44 | 22.40 | 22.44 | 122 | +0.20(+0.88%) |
Mar 11, 2019 | 22.24 | 22.24 | 22.24 | 22.24 | 138 | -0.07(-0.30%) |
Mar 08, 2019 | 22.24 | 22.31 | 22.24 | 22.31 | 101 | +0.50(+2.29%) |
Mar 07, 2019 | 21.82 | 21.88 | 21.81 | 21.81 | 4,031 | -0.11(-0.52%) |
Mar 06, 2019 | 21.92 | 21.92 | 21.92 | 21.92 | 31 | -0.06(-0.29%) |
Mar 05, 2019 | 21.88 | 21.99 | 21.88 | 21.99 | 165 | +0.02(+0.11%) |
Mar 04, 2019 | 21.92 | 22.00 | 21.90 | 21.96 | 757 | -0.07(-0.33%) |