Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.65 | 22.67 | 22.65 | 22.65 | 4,311 | +0.05(+0.22%) |
May 30, 2019 | 22.58 | 22.60 | 22.58 | 22.60 | 210,914 | +0.02(+0.08%) |
May 29, 2019 | 22.58 | 22.58 | 22.58 | 22.58 | 460 | +0.04(+0.16%) |
May 28, 2019 | 22.55 | 22.58 | 22.55 | 22.55 | 7,748 | +0.00(+0.00%) |
May 24, 2019 | 22.51 | 22.55 | 22.47 | 22.55 | 10,014 | +0.04(+0.16%) |
May 23, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 1,796 | +0.05(+0.21%) |
May 22, 2019 | 22.45 | 22.49 | 22.45 | 22.47 | 1,023 | +0.00(+0.02%) |
May 21, 2019 | 22.46 | 22.46 | 22.46 | 22.46 | 93 | -0.03(-0.14%) |
May 20, 2019 | 22.51 | 22.51 | 22.49 | 22.49 | 3,112 | -0.00(-0.02%) |
May 17, 2019 | 22.50 | 22.51 | 22.50 | 22.50 | 1,934 | -0.00(-0.02%) |
May 16, 2019 | 22.52 | 22.52 | 22.50 | 22.50 | 648 | +0.01(+0.04%) |
May 15, 2019 | 22.50 | 22.50 | 22.49 | 22.49 | 794 | +0.04(+0.16%) |
May 14, 2019 | 22.46 | 22.46 | 22.46 | 22.46 | 1 | +0.01(+0.06%) |
May 13, 2019 | 22.44 | 22.44 | 22.44 | 22.44 | 1 | +0.07(+0.29%) |
May 10, 2019 | 22.38 | 22.38 | 22.38 | 22.38 | 113 | +0.00(+0.02%) |
May 09, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 686 | +0.03(+0.14%) |
May 08, 2019 | 22.36 | 22.36 | 22.32 | 22.34 | 4,780 | -0.01(-0.04%) |
May 07, 2019 | 22.35 | 22.35 | 22.35 | 22.35 | 93 | +0.04(+0.18%) |
May 06, 2019 | 22.29 | 22.31 | 22.29 | 22.31 | 5,692 | +0.03(+0.12%) |
May 03, 2019 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.03(+0.12%) |
May 02, 2019 | 22.28 | 22.28 | 22.26 | 22.26 | 935 | +0.00(+0.00%) |
May 01, 2019 | 22.28 | 22.29 | 22.26 | 22.26 | 1,701 | +0.01(+0.04%) |
Apr 30, 2019 | 22.28 | 22.28 | 22.25 | 22.25 | 4,551 | +0.01(+0.05%) |
Apr 29, 2019 | 22.24 | 22.24 | 22.24 | 22.24 | 0 | -0.01(-0.04%) |
Apr 26, 2019 | 22.30 | 22.30 | 22.25 | 22.25 | 5,928 | +0.04(+0.18%) |
Apr 25, 2019 | 22.17 | 22.22 | 22.17 | 22.21 | 7,607 | +0.04(+0.18%) |
Apr 24, 2019 | 22.20 | 22.20 | 22.17 | 22.17 | 2,985 | +0.05(+0.22%) |
Apr 23, 2019 | 22.10 | 22.13 | 22.10 | 22.12 | 2,394 | +0.07(+0.30%) |
Apr 22, 2019 | 22.09 | 22.09 | 22.06 | 22.06 | 3,771 | -0.02(-0.10%) |
Apr 18, 2019 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | +0.02(+0.10%) |
Apr 17, 2019 | 22.06 | 22.07 | 22.06 | 22.06 | 11,748 | -0.01(-0.06%) |
Apr 16, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 2,736 | -0.01(-0.04%) |
Apr 15, 2019 | 22.07 | 22.08 | 22.07 | 22.08 | 6,894 | +0.04(+0.16%) |
Apr 12, 2019 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | -0.04(-0.16%) |
Apr 11, 2019 | 22.09 | 22.09 | 22.08 | 22.08 | 3,648 | +0.00(+0.02%) |
Apr 10, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 1 | -0.00(-0.02%) |
Apr 09, 2019 | 22.09 | 22.09 | 22.08 | 22.08 | 10,000 | +0.02(+0.10%) |
Apr 08, 2019 | 22.06 | 22.06 | 22.06 | 22.06 | 473 | -0.01(-0.06%) |
Apr 05, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 114 | +0.02(+0.10%) |
Apr 04, 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 4 | -0.01(-0.04%) |
Apr 03, 2019 | 22.06 | 22.06 | 22.06 | 22.06 | 1 | -0.04(-0.20%) |
Apr 02, 2019 | 22.10 | 22.13 | 22.10 | 22.10 | 1,060 | +0.02(+0.08%) |
Apr 01, 2019 | 22.11 | 22.11 | 22.07 | 22.08 | 795 | -0.03(-0.14%) |
Mar 29, 2019 | 22.05 | 22.16 | 22.05 | 22.11 | 1,368 | -0.00(-0.01%) |
Mar 28, 2019 | 22.13 | 22.13 | 22.11 | 22.11 | 571 | -0.04(-0.20%) |
Mar 27, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 1 | +0.08(+0.36%) |
Mar 26, 2019 | 22.08 | 22.08 | 22.08 | 22.08 | 114 | -0.04(-0.16%) |
Mar 25, 2019 | 22.07 | 22.13 | 22.07 | 22.11 | 1,019 | +0.05(+0.22%) |
Mar 22, 2019 | 22.07 | 22.14 | 22.07 | 22.07 | 913 | +0.07(+0.32%) |
Mar 21, 2019 | 22.02 | 22.02 | 22.00 | 22.00 | 11,424 | +0.08(+0.38%) |
Mar 20, 2019 | 21.97 | 21.98 | 21.91 | 21.91 | 685 | +0.04(+0.18%) |
Mar 19, 2019 | 21.92 | 21.92 | 21.87 | 21.87 | 121 | +0.00(+0.02%) |
Mar 18, 2019 | 21.94 | 21.94 | 21.87 | 21.87 | 114 | -0.00(-0.02%) |
Mar 15, 2019 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | +0.03(+0.12%) |
Mar 14, 2019 | 21.87 | 21.88 | 21.84 | 21.85 | 4,684 | -0.04(-0.18%) |
Mar 13, 2019 | 21.89 | 21.89 | 21.87 | 21.89 | 992 | +0.03(+0.12%) |
Mar 12, 2019 | 21.87 | 21.91 | 21.86 | 21.86 | 9,393 | +0.06(+0.28%) |
Mar 11, 2019 | 21.80 | 21.80 | 21.80 | 21.80 | 75 | +0.01(+0.04%) |
Mar 08, 2019 | 21.85 | 21.85 | 21.79 | 21.79 | 913 | +0.03(+0.14%) |
Mar 07, 2019 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | +0.07(+0.30%) |
Mar 06, 2019 | 21.75 | 21.75 | 21.69 | 21.69 | 10,056 | +0.03(+0.14%) |
Mar 05, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | -0.01(-0.06%) |
Mar 04, 2019 | 21.68 | 21.68 | 21.68 | 21.68 | 2 | +0.00(+0.00%) |