Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.12 | 21.14 | 20.87 | 20.87 | 27,923 | -0.24(-1.14%) |
May 30, 2019 | 21.11 | 21.12 | 21.09 | 21.11 | 6,700 | +0.05(+0.24%) |
May 29, 2019 | 21.05 | 21.06 | 21.00 | 21.06 | 6,740 | -0.18(-0.85%) |
May 28, 2019 | 21.35 | 21.38 | 21.24 | 21.24 | 10,330 | -0.13(-0.61%) |
May 27, 2019 | 21.37 | 21.40 | 21.36 | 21.37 | 6,600 | +0.00(+0.00%) |
May 24, 2019 | 21.37 | 21.39 | 21.36 | 21.37 | 7,911 | +0.13(+0.61%) |
May 23, 2019 | 21.28 | 21.36 | 21.21 | 21.24 | 5,196 | -0.21(-0.98%) |
May 22, 2019 | 21.32 | 21.51 | 21.32 | 21.45 | 4,208 | +0.06(+0.28%) |
May 21, 2019 | 21.37 | 21.40 | 21.36 | 21.39 | 5,389 | -0.03(-0.14%) |
May 17, 2019 | 21.42 | 21.42 | 21.42 | 0 | -0.03(-0.14%) | |
May 16, 2019 | 21.49 | 21.52 | 21.45 | 21.45 | 5,795 | +0.25(+1.18%) |
May 15, 2019 | 21.02 | 21.22 | 21.02 | 21.20 | 4,296 | +0.15(+0.71%) |
May 14, 2019 | 20.97 | 21.09 | 20.95 | 21.05 | 10,619 | +0.20(+0.96%) |
May 13, 2019 | 20.88 | 20.88 | 20.79 | 20.85 | 2,572 | -0.43(-2.02%) |
May 10, 2019 | 21.08 | 21.33 | 21.06 | 21.28 | 7,458 | +0.07(+0.33%) |
May 09, 2019 | 21.21 | 21.22 | 20.99 | 21.21 | 24,379 | -0.07(-0.33%) |
May 08, 2019 | 21.18 | 21.32 | 21.18 | 21.28 | 98,195 | +0.16(+0.76%) |
May 07, 2019 | 21.26 | 21.26 | 21.10 | 21.12 | 5,950 | -0.26(-1.22%) |
May 06, 2019 | 21.04 | 21.40 | 21.04 | 21.38 | 4,862 | -0.18(-0.83%) |
May 03, 2019 | 21.52 | 21.56 | 21.52 | 21.56 | 6,215 | +0.20(+0.94%) |
May 02, 2019 | 21.42 | 21.43 | 21.36 | 21.36 | 10,327 | -0.12(-0.56%) |
May 01, 2019 | 21.61 | 21.61 | 21.48 | 21.48 | 6,102 | -0.18(-0.83%) |
Apr 30, 2019 | 21.61 | 21.67 | 21.53 | 21.66 | 15,514 | +0.03(+0.14%) |
Apr 29, 2019 | 21.59 | 21.65 | 21.59 | 21.63 | 3,046 | +0.07(+0.32%) |
Apr 26, 2019 | 21.46 | 21.57 | 21.46 | 21.56 | 8,880 | +0.03(+0.14%) |
Apr 25, 2019 | 21.49 | 21.56 | 21.49 | 21.53 | 5,655 | +0.02(+0.09%) |
Apr 24, 2019 | 21.49 | 21.54 | 21.46 | 21.51 | 7,879 | +0.07(+0.33%) |
Apr 23, 2019 | 21.33 | 21.46 | 21.33 | 21.44 | 8,780 | +0.10(+0.47%) |
Apr 22, 2019 | 21.27 | 21.36 | 21.27 | 21.34 | 8,335 | +0.00(+0.00%) |
Apr 18, 2019 | 21.34 | 21.34 | 21.34 | 0 | +0.09(+0.42%) | |
Apr 17, 2019 | 21.25 | 21.25 | 21.20 | 21.25 | 9,069 | +0.05(+0.24%) |
Apr 16, 2019 | 21.26 | 21.26 | 21.19 | 21.20 | 3,902 | +0.03(+0.14%) |
Apr 15, 2019 | 21.16 | 21.17 | 21.15 | 21.17 | 3,873 | +0.05(+0.24%) |
Apr 12, 2019 | 21.11 | 21.16 | 21.11 | 21.12 | 2,842 | +0.00(+0.00%) |
Apr 11, 2019 | 21.19 | 21.19 | 21.11 | 21.12 | 5,450 | +0.02(+0.09%) |
Apr 10, 2019 | 21.09 | 21.13 | 21.09 | 21.10 | 3,449 | +0.05(+0.24%) |
Apr 09, 2019 | 21.07 | 21.11 | 21.05 | 21.05 | 7,465 | -0.11(-0.52%) |
Apr 08, 2019 | 21.17 | 21.17 | 21.14 | 21.16 | 2,648 | +0.03(+0.14%) |
Apr 05, 2019 | 21.10 | 21.20 | 21.10 | 21.13 | 14,829 | +0.03(+0.14%) |
Apr 04, 2019 | 21.13 | 21.13 | 21.09 | 21.10 | 3,005 | +0.03(+0.14%) |
Apr 03, 2019 | 21.02 | 21.15 | 21.02 | 21.07 | 4,888 | +0.03(+0.14%) |
Apr 02, 2019 | 21.00 | 21.06 | 21.00 | 21.04 | 6,524 | +0.06(+0.29%) |
Apr 01, 2019 | 20.95 | 20.98 | 20.94 | 20.98 | 4,602 | +0.18(+0.87%) |
Mar 29, 2019 | 20.77 | 20.84 | 20.73 | 20.80 | 25,048 | +0.06(+0.29%) |
Mar 28, 2019 | 20.73 | 20.77 | 20.73 | 20.74 | 4,731 | +0.08(+0.39%) |
Mar 27, 2019 | 20.59 | 20.67 | 20.57 | 20.66 | 3,835 | -0.04(-0.19%) |
Mar 26, 2019 | 20.64 | 20.71 | 20.64 | 20.70 | 3,908 | +0.21(+1.02%) |
Mar 25, 2019 | 20.45 | 20.52 | 20.40 | 20.49 | 3,646 | -0.06(-0.29%) |
Mar 22, 2019 | 20.70 | 20.70 | 20.52 | 20.55 | 6,298 | -0.29(-1.39%) |
Mar 21, 2019 | 20.70 | 20.87 | 20.70 | 20.84 | 21,531 | +0.11(+0.53%) |
Mar 20, 2019 | 20.73 | 20.77 | 20.70 | 20.73 | 3,488 | -0.07(-0.34%) |
Mar 19, 2019 | 20.80 | 20.85 | 20.75 | 20.80 | 6,320 | +0.06(+0.29%) |
Mar 18, 2019 | 20.71 | 20.75 | 20.68 | 20.74 | 4,209 | +0.03(+0.14%) |
Mar 15, 2019 | 20.61 | 20.71 | 20.61 | 20.71 | 6,822 | +0.23(+1.12%) |
Mar 14, 2019 | 20.45 | 20.55 | 20.45 | 20.48 | 18,658 | +0.16(+0.79%) |
Mar 13, 2019 | 20.34 | 20.37 | 20.30 | 20.32 | 7,105 | +0.04(+0.20%) |
Mar 12, 2019 | 20.27 | 20.31 | 20.25 | 20.28 | 26,986 | -0.03(-0.15%) |
Mar 11, 2019 | 20.20 | 20.33 | 20.18 | 20.31 | 19,405 | +0.01(+0.05%) |
Mar 08, 2019 | 20.17 | 20.30 | 20.17 | 20.30 | 5,079 | +0.05(+0.25%) |
Mar 07, 2019 | 20.31 | 20.33 | 20.25 | 20.25 | 8,601 | -0.04(-0.20%) |
Mar 06, 2019 | 20.37 | 20.37 | 20.29 | 20.29 | 3,582 | -0.11(-0.54%) |
Mar 05, 2019 | 20.30 | 20.40 | 20.29 | 20.40 | 18,353 | +0.14(+0.69%) |
Mar 04, 2019 | 20.35 | 20.35 | 20.19 | 20.26 | 9,858 | -0.02(-0.10%) |