Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.79 | 21.81 | 21.79 | 21.81 | 65,334 | +0.00(+0.02%) |
May 30, 2019 | 21.78 | 21.81 | 21.78 | 21.81 | 78,795 | +0.00(+0.02%) |
May 29, 2019 | 21.81 | 21.81 | 21.78 | 21.80 | 185,826 | -0.01(-0.04%) |
May 28, 2019 | 21.79 | 21.81 | 21.79 | 21.81 | 75,101 | +0.00(+0.00%) |
May 24, 2019 | 21.78 | 21.81 | 21.78 | 21.81 | 42,554 | +0.01(+0.04%) |
May 23, 2019 | 21.78 | 21.80 | 21.78 | 21.80 | 38,789 | +0.03(+0.12%) |
May 22, 2019 | 21.80 | 21.80 | 21.78 | 21.78 | 52,114 | -0.02(-0.10%) |
May 21, 2019 | 21.78 | 21.80 | 21.78 | 21.80 | 79,779 | +0.01(+0.04%) |
May 20, 2019 | 21.78 | 21.79 | 21.77 | 21.79 | 115,100 | -0.01(-0.06%) |
May 17, 2019 | 21.78 | 21.80 | 21.78 | 21.80 | 67,415 | +0.03(+0.14%) |
May 16, 2019 | 21.78 | 21.80 | 21.77 | 21.77 | 736,153 | -0.02(-0.10%) |
May 15, 2019 | 21.79 | 21.79 | 21.78 | 21.79 | 97,601 | -0.00(-0.02%) |
May 14, 2019 | 21.78 | 21.80 | 21.78 | 21.80 | 51,459 | +0.01(+0.06%) |
May 13, 2019 | 21.79 | 21.79 | 21.78 | 21.78 | 35,758 | -0.01(-0.04%) |
May 10, 2019 | 21.78 | 21.80 | 21.78 | 21.79 | 53,077 | -0.01(-0.04%) |
May 09, 2019 | 21.80 | 21.80 | 21.78 | 21.80 | 55,031 | +0.00(+0.00%) |
May 08, 2019 | 21.80 | 21.80 | 21.78 | 21.80 | 45,678 | +0.00(+0.00%) |
May 07, 2019 | 21.80 | 21.80 | 21.78 | 21.80 | 66,066 | +0.00(+0.00%) |
May 06, 2019 | 21.78 | 21.81 | 21.78 | 21.80 | 56,872 | +0.02(+0.08%) |
May 03, 2019 | 21.79 | 21.79 | 21.78 | 21.78 | 45,329 | -0.00(-0.02%) |
May 02, 2019 | 21.78 | 21.79 | 21.78 | 21.79 | 34,916 | +0.00(+0.02%) |
May 01, 2019 | 21.78 | 21.79 | 21.77 | 21.78 | 118,992 | +0.01(+0.03%) |
Apr 30, 2019 | 21.78 | 21.78 | 21.75 | 21.78 | 139,247 | +0.02(+0.08%) |
Apr 29, 2019 | 21.76 | 21.78 | 21.75 | 21.76 | 62,051 | +0.01(+0.06%) |
Apr 26, 2019 | 21.74 | 21.76 | 21.74 | 21.75 | 138,897 | +0.01(+0.04%) |
Apr 25, 2019 | 21.75 | 21.76 | 21.74 | 21.74 | 215,731 | -0.00(-0.02%) |
Apr 24, 2019 | 21.75 | 21.76 | 21.74 | 21.74 | 77,781 | +0.00(+0.00%) |
Apr 23, 2019 | 21.74 | 21.75 | 21.74 | 21.74 | 52,231 | +0.00(+0.00%) |
Apr 22, 2019 | 21.73 | 21.74 | 21.73 | 21.74 | 70,692 | +0.01(+0.06%) |
Apr 18, 2019 | 21.73 | 21.74 | 21.73 | 21.73 | 48,347 | -0.01(-0.06%) |
Apr 17, 2019 | 21.72 | 21.74 | 21.72 | 21.74 | 97,286 | +0.01(+0.06%) |
Apr 16, 2019 | 21.73 | 21.74 | 21.72 | 21.73 | 88,620 | +0.02(+0.10%) |
Apr 15, 2019 | 21.73 | 21.73 | 21.71 | 21.71 | 86,464 | +0.00(+0.00%) |
Apr 12, 2019 | 21.71 | 21.73 | 21.71 | 21.71 | 296,461 | +0.00(+0.00%) |
Apr 11, 2019 | 21.70 | 21.72 | 21.69 | 21.71 | 207,710 | +0.01(+0.04%) |
Apr 10, 2019 | 21.71 | 21.71 | 21.69 | 21.70 | 53,715 | +0.01(+0.04%) |
Apr 09, 2019 | 21.68 | 21.70 | 21.67 | 21.69 | 538,371 | -0.00(-0.02%) |
Apr 08, 2019 | 21.69 | 21.72 | 21.67 | 21.70 | 1,452,337 | +0.03(+0.12%) |
Apr 05, 2019 | 21.67 | 21.69 | 21.67 | 21.67 | 174,723 | -0.01(-0.04%) |
Apr 04, 2019 | 21.67 | 21.68 | 21.67 | 21.68 | 48,001 | +0.01(+0.06%) |
Apr 03, 2019 | 21.65 | 21.68 | 21.65 | 21.67 | 315,308 | +0.01(+0.04%) |
Apr 02, 2019 | 21.65 | 21.66 | 21.64 | 21.66 | 70,777 | +0.00(+0.02%) |
Apr 01, 2019 | 21.65 | 21.67 | 21.64 | 21.65 | 211,764 | +0.01(+0.04%) |
Mar 29, 2019 | 21.64 | 21.65 | 21.63 | 21.64 | 248,625 | +0.02(+0.08%) |
Mar 28, 2019 | 21.64 | 21.64 | 21.62 | 21.63 | 84,509 | -0.01(-0.04%) |
Mar 27, 2019 | 21.61 | 21.64 | 21.61 | 21.64 | 156,999 | +0.03(+0.14%) |
Mar 26, 2019 | 21.60 | 21.62 | 21.59 | 21.61 | 152,167 | -0.01(-0.06%) |
Mar 25, 2019 | 21.60 | 21.62 | 21.59 | 21.62 | 709,853 | +0.01(+0.04%) |
Mar 22, 2019 | 21.61 | 21.63 | 21.60 | 21.61 | 215,832 | -0.01(-0.04%) |
Mar 21, 2019 | 21.59 | 21.62 | 21.59 | 21.62 | 165,423 | +0.02(+0.10%) |
Mar 20, 2019 | 21.59 | 21.61 | 21.59 | 21.60 | 142,251 | -0.00(-0.02%) |
Mar 19, 2019 | 21.59 | 21.61 | 21.59 | 21.60 | 109,618 | -0.01(-0.04%) |
Mar 18, 2019 | 21.58 | 21.61 | 21.58 | 21.61 | 92,849 | +0.03(+0.16%) |
Mar 15, 2019 | 21.58 | 21.58 | 21.58 | 21.58 | 130,243 | +0.00(+0.00%) |
Mar 14, 2019 | 21.57 | 21.58 | 21.57 | 21.58 | 78,084 | +0.00(+0.00%) |
Mar 13, 2019 | 21.57 | 21.58 | 21.57 | 21.58 | 80,746 | +0.01(+0.06%) |
Mar 12, 2019 | 21.56 | 21.57 | 21.56 | 21.56 | 288,368 | -0.00(-0.02%) |
Mar 11, 2019 | 21.57 | 21.58 | 21.56 | 21.57 | 182,921 | +0.00(+0.00%) |
Mar 08, 2019 | 21.54 | 21.57 | 21.54 | 21.57 | 121,405 | +0.02(+0.08%) |
Mar 07, 2019 | 21.57 | 21.58 | 21.54 | 21.55 | 922,793 | -0.03(-0.12%) |
Mar 06, 2019 | 21.56 | 21.58 | 21.56 | 21.58 | 260,673 | -0.01(-0.04%) |
Mar 05, 2019 | 21.56 | 21.58 | 21.56 | 21.58 | 88,281 | +0.01(+0.04%) |
Mar 04, 2019 | 21.57 | 21.58 | 21.57 | 21.58 | 76,213 | +0.03(+0.12%) |