Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.41 | 21.48 | 21.37 | 21.48 | 6,551 | +0.09(+0.40%) |
Jun 27, 2019 | 21.37 | 21.39 | 21.32 | 21.39 | 2,587 | +0.03(+0.12%) |
Jun 26, 2019 | 21.45 | 21.45 | 21.36 | 21.36 | 1,601 | -0.11(-0.50%) |
Jun 25, 2019 | 21.55 | 21.55 | 21.47 | 21.47 | 1,950 | -0.19(-0.86%) |
Jun 24, 2019 | 21.71 | 21.71 | 21.65 | 21.66 | 5,657 | -0.02(-0.11%) |
Jun 21, 2019 | 21.67 | 21.70 | 21.66 | 21.68 | 2,719 | -0.08(-0.39%) |
Jun 20, 2019 | 21.75 | 21.78 | 21.75 | 21.77 | 1,462 | +0.09(+0.41%) |
Jun 19, 2019 | 21.66 | 21.68 | 21.62 | 21.68 | 2,693 | +0.02(+0.09%) |
Jun 18, 2019 | 21.65 | 21.66 | 21.62 | 21.66 | 1,265 | +0.22(+1.01%) |
Jun 17, 2019 | 21.44 | 21.44 | 21.44 | 21.44 | 38 | +0.06(+0.29%) |
Jun 14, 2019 | 21.25 | 21.38 | 21.24 | 21.38 | 1,483 | +0.12(+0.54%) |
Jun 13, 2019 | 21.24 | 21.27 | 21.21 | 21.26 | 2,135 | +0.01(+0.06%) |
Jun 12, 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 2,583 | -0.03(-0.16%) |
Jun 11, 2019 | 21.28 | 21.28 | 21.28 | 21.28 | 228 | +0.03(+0.14%) |
Jun 10, 2019 | 21.30 | 21.30 | 21.25 | 21.25 | 1,485 | +0.01(+0.03%) |
Jun 07, 2019 | 21.24 | 21.25 | 21.24 | 21.25 | 370 | +0.01(+0.05%) |
Jun 06, 2019 | 21.20 | 21.27 | 21.20 | 21.24 | 5,169 | +0.01(+0.06%) |
Jun 05, 2019 | 21.20 | 21.22 | 21.10 | 21.22 | 668 | +0.07(+0.34%) |
Jun 04, 2019 | 21.00 | 21.15 | 20.95 | 21.15 | 10,331 | +0.23(+1.11%) |
Jun 03, 2019 | 21.03 | 21.12 | 20.84 | 20.92 | 70,144 | -0.03(-0.15%) |
May 31, 2019 | 20.93 | 20.95 | 20.93 | 20.95 | 123 | -0.08(-0.38%) |
May 30, 2019 | 21.03 | 21.03 | 21.03 | 21.03 | 2 | -0.05(-0.25%) |
May 29, 2019 | 21.20 | 21.20 | 21.08 | 21.08 | 17,123 | -0.27(-1.26%) |
May 28, 2019 | 21.32 | 21.35 | 21.32 | 21.35 | 1,123 | +0.13(+0.62%) |
May 24, 2019 | 21.16 | 21.29 | 21.16 | 21.22 | 1,977 | +0.11(+0.53%) |
May 23, 2019 | 21.14 | 21.14 | 21.11 | 21.11 | 574 | -0.25(-1.18%) |
May 22, 2019 | 21.35 | 21.36 | 21.29 | 21.36 | 773 | -0.11(-0.53%) |
May 21, 2019 | 21.40 | 21.50 | 21.37 | 21.47 | 2,854 | +0.12(+0.56%) |
May 20, 2019 | 21.44 | 21.44 | 21.31 | 21.36 | 6,230 | -0.10(-0.47%) |
May 17, 2019 | 21.41 | 21.47 | 21.41 | 21.46 | 2,842 | -0.03(-0.14%) |
May 16, 2019 | 21.54 | 21.54 | 21.47 | 21.49 | 2,105 | +0.13(+0.63%) |
May 15, 2019 | 21.34 | 21.35 | 21.34 | 21.35 | 493 | +0.08(+0.38%) |
May 14, 2019 | 21.23 | 21.31 | 21.23 | 21.27 | 1,034 | +0.14(+0.64%) |
May 13, 2019 | 21.12 | 21.13 | 21.10 | 21.13 | 897 | -0.19(-0.89%) |
May 10, 2019 | 21.32 | 21.33 | 21.30 | 21.32 | 741 | -0.06(-0.29%) |
May 09, 2019 | 21.31 | 21.41 | 21.28 | 21.38 | 2,501 | -0.11(-0.52%) |
May 08, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 501 | +0.08(+0.36%) |
May 07, 2019 | 21.46 | 21.46 | 21.41 | 21.42 | 1,306 | -0.18(-0.83%) |
May 06, 2019 | 21.49 | 21.60 | 21.49 | 21.60 | 1,197 | -0.01(-0.07%) |
May 03, 2019 | 21.62 | 21.63 | 21.60 | 21.61 | 1,483 | +0.10(+0.46%) |
May 02, 2019 | 21.56 | 21.56 | 21.51 | 21.51 | 1,095 | -0.11(-0.51%) |
May 01, 2019 | 21.68 | 21.77 | 21.62 | 21.62 | 54,432 | -0.10(-0.46%) |
Apr 30, 2019 | 21.71 | 21.77 | 21.71 | 21.72 | 9,909 | -0.05(-0.22%) |
Apr 29, 2019 | 21.75 | 21.77 | 21.72 | 21.77 | 4,625 | +0.06(+0.29%) |
Apr 26, 2019 | 21.64 | 21.71 | 21.63 | 21.71 | 34,486 | +0.03(+0.13%) |
Apr 25, 2019 | 21.72 | 21.72 | 21.65 | 21.68 | 955 | -0.02(-0.08%) |
Apr 24, 2019 | 21.79 | 21.82 | 21.70 | 21.70 | 19,317 | -0.14(-0.63%) |
Apr 23, 2019 | 21.74 | 21.84 | 21.72 | 21.84 | 63,117 | +0.15(+0.68%) |
Apr 22, 2019 | 21.69 | 21.71 | 21.66 | 21.69 | 3,621 | -0.04(-0.17%) |
Apr 18, 2019 | 21.67 | 21.73 | 21.67 | 21.73 | 865 | +0.06(+0.27%) |
Apr 17, 2019 | 21.59 | 21.67 | 21.59 | 21.67 | 814 | +0.09(+0.42%) |
Apr 16, 2019 | 21.55 | 21.59 | 21.55 | 21.58 | 991 | +0.02(+0.11%) |
Apr 15, 2019 | 21.50 | 21.56 | 21.50 | 21.55 | 998 | +0.08(+0.36%) |
Apr 12, 2019 | 21.43 | 21.48 | 21.43 | 21.48 | 9,888 | +0.08(+0.39%) |
Apr 11, 2019 | 21.44 | 21.46 | 21.38 | 21.39 | 4,593 | +0.04(+0.19%) |
Apr 10, 2019 | 21.24 | 21.35 | 21.24 | 21.35 | 3,100 | +0.09(+0.40%) |
Apr 09, 2019 | 21.23 | 21.30 | 21.23 | 21.27 | 10,253 | -0.11(-0.51%) |
Apr 08, 2019 | 21.28 | 21.38 | 21.28 | 21.38 | 1,134 | +0.04(+0.19%) |
Apr 05, 2019 | 21.26 | 21.33 | 21.26 | 21.33 | 3,213 | +0.11(+0.54%) |
Apr 04, 2019 | 21.15 | 21.22 | 21.15 | 21.22 | 433 | +0.06(+0.27%) |
Apr 03, 2019 | 21.22 | 21.25 | 21.12 | 21.16 | 4,017 | +0.01(+0.03%) |
Apr 02, 2019 | 21.16 | 21.16 | 21.11 | 21.16 | 980 | +0.02(+0.08%) |