Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.80 | 22.80 | 22.79 | 22.79 | 208 | -0.10(-0.44%) |
May 30, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 9 | +0.03(+0.15%) |
May 29, 2019 | 22.80 | 22.86 | 22.79 | 22.86 | 792 | -0.17(-0.73%) |
May 28, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 166 | +0.06(+0.27%) |
May 24, 2019 | 22.96 | 22.96 | 22.96 | 40 | +0.00(+0.00%) | |
May 23, 2019 | 23.12 | 23.12 | 22.96 | 22.96 | 1,122 | -0.31(-1.34%) |
May 22, 2019 | 23.34 | 23.34 | 23.27 | 23.27 | 121 | -0.09(-0.40%) |
May 21, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 37 | +0.17(+0.75%) |
May 20, 2019 | 23.23 | 23.23 | 23.19 | 23.19 | 340 | -0.16(-0.67%) |
May 17, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 104 | -0.09(-0.38%) |
May 16, 2019 | 23.44 | 23.44 | 23.44 | 23.44 | 33 | +0.13(+0.56%) |
May 15, 2019 | 23.10 | 23.31 | 23.10 | 23.31 | 195 | +0.14(+0.62%) |
May 14, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 110 | +0.18(+0.80%) |
May 13, 2019 | 23.02 | 23.03 | 22.96 | 22.98 | 1,282 | -0.41(-1.74%) |
May 10, 2019 | 23.14 | 23.39 | 23.11 | 23.39 | 520 | +0.12(+0.50%) |
May 09, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 108 | -0.14(-0.60%) |
May 08, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 9 | +0.09(+0.39%) |
May 07, 2019 | 23.49 | 23.49 | 23.32 | 23.32 | 472 | -0.29(-1.21%) |
May 06, 2019 | 23.48 | 23.61 | 23.48 | 23.61 | 1,872 | -0.04(-0.16%) |
May 03, 2019 | 23.63 | 23.64 | 23.63 | 23.64 | 832 | +0.26(+1.13%) |
May 02, 2019 | 23.37 | 23.38 | 23.37 | 23.38 | 1,362 | -0.06(-0.24%) |
May 01, 2019 | 23.44 | 23.44 | 23.44 | 23.44 | 235 | -0.14(-0.61%) |
Apr 30, 2019 | 23.50 | 23.58 | 23.50 | 23.58 | 1,367 | +0.08(+0.35%) |
Apr 29, 2019 | 23.51 | 23.51 | 23.50 | 23.50 | 558 | -0.01(-0.06%) |
Apr 26, 2019 | 23.45 | 23.51 | 23.45 | 23.51 | 728 | +0.17(+0.71%) |
Apr 25, 2019 | 23.35 | 23.35 | 23.33 | 23.35 | 1,252 | -0.05(-0.21%) |
Apr 24, 2019 | 23.40 | 23.47 | 23.40 | 23.40 | 2,456 | -0.02(-0.07%) |
Apr 23, 2019 | 23.32 | 23.43 | 23.32 | 23.41 | 3,497 | +0.05(+0.23%) |
Apr 22, 2019 | 23.36 | 23.36 | 23.36 | 23.36 | 70 | -0.03(-0.11%) |
Apr 18, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 104 | -0.01(-0.04%) |
Apr 17, 2019 | 23.42 | 23.42 | 23.40 | 23.40 | 313 | -0.00(-0.01%) |
Apr 16, 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 50 | -0.05(-0.23%) |
Apr 15, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 29 | -0.02(-0.09%) |
Apr 12, 2019 | 23.47 | 23.47 | 23.47 | 23.47 | 104 | +0.10(+0.43%) |
Apr 11, 2019 | 23.36 | 23.37 | 23.35 | 23.37 | 4,009 | -0.06(-0.26%) |
Apr 10, 2019 | 23.43 | 23.43 | 23.43 | 23.43 | 2 | +0.08(+0.33%) |
Apr 09, 2019 | 23.36 | 23.36 | 23.36 | 23.36 | 56 | -0.11(-0.47%) |
Apr 08, 2019 | 23.46 | 23.47 | 23.46 | 23.47 | 219 | +0.05(+0.21%) |
Apr 05, 2019 | 23.44 | 23.44 | 23.42 | 23.42 | 3,121 | +0.01(+0.04%) |
Apr 04, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 151 | +0.04(+0.17%) |
Apr 03, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 23 | +0.10(+0.41%) |
Apr 02, 2019 | 23.16 | 23.27 | 23.16 | 23.27 | 289 | +0.05(+0.21%) |
Apr 01, 2019 | 23.23 | 23.23 | 23.23 | 23.23 | 75 | +0.11(+0.48%) |
Mar 29, 2019 | 23.10 | 23.11 | 23.10 | 23.11 | 104 | +0.10(+0.44%) |
Mar 28, 2019 | 23.05 | 23.05 | 22.93 | 23.01 | 1,567 | +0.01(+0.02%) |
Mar 27, 2019 | 23.04 | 23.04 | 23.01 | 23.01 | 126 | -0.08(-0.35%) |
Mar 26, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 91 | +0.15(+0.63%) |
Mar 25, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 99 | +0.01(+0.04%) |
Mar 22, 2019 | 23.06 | 23.06 | 22.93 | 22.93 | 1,040 | -0.37(-1.60%) |
Mar 21, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 75 | +0.09(+0.41%) |
Mar 20, 2019 | 23.21 | 23.21 | 23.21 | 23.21 | 129 | -0.02(-0.08%) |
Mar 19, 2019 | 23.30 | 23.30 | 23.23 | 23.23 | 563 | +0.02(+0.08%) |
Mar 18, 2019 | 23.16 | 23.21 | 23.16 | 23.21 | 2,304 | +0.08(+0.33%) |
Mar 15, 2019 | 23.10 | 23.17 | 23.10 | 23.14 | 2,496 | +0.13(+0.56%) |
Mar 14, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 210 | -0.09(-0.40%) |
Mar 13, 2019 | 23.10 | 23.11 | 23.10 | 23.10 | 298 | +0.14(+0.62%) |
Mar 12, 2019 | 22.94 | 22.96 | 22.94 | 22.96 | 346 | +0.09(+0.40%) |
Mar 11, 2019 | 22.78 | 22.87 | 22.78 | 22.87 | 1,104 | +0.25(+1.10%) |
Mar 08, 2019 | 22.49 | 22.62 | 22.49 | 22.62 | 624 | +0.02(+0.09%) |
Mar 07, 2019 | 22.68 | 22.68 | 22.55 | 22.60 | 885 | -0.16(-0.68%) |
Mar 06, 2019 | 22.87 | 22.87 | 22.75 | 22.75 | 538 | -0.20(-0.86%) |
Mar 05, 2019 | 22.94 | 22.96 | 22.94 | 22.95 | 2,489 | +0.04(+0.17%) |
Mar 04, 2019 | 22.87 | 22.91 | 22.78 | 22.91 | 970 | +0.10(+0.42%) |