Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.03 | 22.08 | 22.01 | 22.04 | 10,424 | +0.04(+0.18%) |
Jun 27, 2019 | 22.01 | 22.01 | 21.97 | 22.00 | 1,760 | +0.01(+0.07%) |
Jun 26, 2019 | 21.98 | 21.99 | 21.91 | 21.99 | 20,429 | +0.15(+0.69%) |
Jun 25, 2019 | 21.96 | 21.96 | 21.84 | 21.84 | 3,648 | -0.16(-0.75%) |
Jun 24, 2019 | 21.98 | 22.02 | 21.95 | 22.00 | 5,888 | +0.03(+0.13%) |
Jun 21, 2019 | 21.97 | 22.01 | 21.97 | 21.97 | 6,936 | -0.15(-0.66%) |
Jun 20, 2019 | 22.20 | 22.20 | 22.06 | 22.12 | 3,836 | +0.12(+0.53%) |
Jun 19, 2019 | 21.98 | 22.03 | 21.94 | 22.00 | 14,870 | +0.10(+0.47%) |
Jun 18, 2019 | 21.73 | 21.92 | 21.73 | 21.90 | 5,350 | +0.31(+1.45%) |
Jun 17, 2019 | 21.61 | 21.62 | 21.58 | 21.59 | 12,791 | -0.03(-0.14%) |
Jun 14, 2019 | 21.58 | 21.62 | 21.54 | 21.62 | 5,675 | +0.02(+0.07%) |
Jun 13, 2019 | 21.72 | 21.72 | 21.57 | 21.60 | 15,580 | -0.06(-0.26%) |
Jun 12, 2019 | 21.66 | 21.69 | 21.64 | 21.66 | 5,469 | -0.14(-0.64%) |
Jun 11, 2019 | 21.88 | 21.89 | 21.76 | 21.79 | 16,512 | +0.11(+0.53%) |
Jun 10, 2019 | 21.59 | 21.71 | 21.59 | 21.68 | 6,945 | +0.16(+0.74%) |
Jun 07, 2019 | 21.48 | 21.53 | 21.44 | 21.52 | 9,584 | +0.21(+1.00%) |
Jun 06, 2019 | 21.25 | 21.35 | 21.24 | 21.31 | 5,222 | +0.01(+0.07%) |
Jun 05, 2019 | 21.29 | 21.31 | 21.21 | 21.29 | 9,314 | +0.02(+0.08%) |
Jun 04, 2019 | 21.17 | 21.27 | 21.17 | 21.27 | 4,001 | +0.16(+0.76%) |
Jun 03, 2019 | 21.12 | 21.17 | 21.08 | 21.11 | 2,526 | +0.03(+0.14%) |
May 31, 2019 | 21.06 | 21.10 | 21.02 | 21.08 | 8,197 | -0.19(-0.89%) |
May 30, 2019 | 21.19 | 21.27 | 21.19 | 21.27 | 18,771 | +0.12(+0.56%) |
May 29, 2019 | 21.17 | 21.20 | 21.10 | 21.16 | 48,090 | -0.10(-0.48%) |
May 28, 2019 | 21.39 | 21.39 | 21.26 | 21.26 | 10,795 | -0.04(-0.18%) |
May 24, 2019 | 21.33 | 21.34 | 21.29 | 21.30 | 4,413 | +0.13(+0.63%) |
May 23, 2019 | 21.20 | 21.23 | 21.14 | 21.16 | 8,077 | -0.31(-1.44%) |
May 22, 2019 | 21.48 | 21.50 | 21.46 | 21.47 | 9,916 | -0.06(-0.30%) |
May 21, 2019 | 21.47 | 21.54 | 21.47 | 21.54 | 168,772 | +0.16(+0.74%) |
May 20, 2019 | 21.38 | 21.41 | 21.35 | 21.38 | 16,013 | -0.10(-0.44%) |
May 17, 2019 | 21.45 | 21.56 | 21.45 | 21.47 | 5,170 | -0.13(-0.59%) |
May 16, 2019 | 21.53 | 21.63 | 21.53 | 21.60 | 4,552 | +0.16(+0.73%) |
May 15, 2019 | 21.46 | 21.46 | 21.44 | 21.44 | 762 | +0.07(+0.31%) |
May 14, 2019 | 21.27 | 21.40 | 21.27 | 21.38 | 10,918 | +0.26(+1.25%) |
May 13, 2019 | 21.17 | 21.18 | 21.11 | 21.11 | 4,314 | -0.46(-2.15%) |
May 10, 2019 | 21.45 | 21.62 | 21.36 | 21.58 | 26,231 | +0.08(+0.38%) |
May 09, 2019 | 21.46 | 21.51 | 21.27 | 21.50 | 89,805 | -0.19(-0.88%) |
May 08, 2019 | 21.66 | 21.77 | 21.66 | 21.69 | 12,979 | -0.02(-0.08%) |
May 07, 2019 | 21.89 | 21.89 | 21.64 | 21.70 | 8,134 | -0.36(-1.64%) |
May 06, 2019 | 21.89 | 22.08 | 21.85 | 22.07 | 11,802 | -0.25(-1.12%) |
May 03, 2019 | 22.27 | 22.32 | 22.27 | 22.32 | 14,250 | +0.17(+0.76%) |
May 02, 2019 | 22.23 | 22.23 | 22.09 | 22.15 | 4,541 | -0.00(-0.01%) |
May 01, 2019 | 22.31 | 22.31 | 22.15 | 22.15 | 5,830 | -0.13(-0.57%) |
Apr 30, 2019 | 22.25 | 22.28 | 22.23 | 22.28 | 4,793 | -0.02(-0.08%) |
Apr 29, 2019 | 22.31 | 22.32 | 22.27 | 22.29 | 25,400 | +0.02(+0.09%) |
Apr 26, 2019 | 22.22 | 22.27 | 22.19 | 22.27 | 44,265 | +0.09(+0.39%) |
Apr 25, 2019 | 22.15 | 22.19 | 22.14 | 22.19 | 6,126 | -0.01(-0.04%) |
Apr 24, 2019 | 22.14 | 22.21 | 22.14 | 22.19 | 13,346 | -0.12(-0.53%) |
Apr 23, 2019 | 22.23 | 22.31 | 22.20 | 22.31 | 28,318 | +0.13(+0.57%) |
Apr 22, 2019 | 22.17 | 22.20 | 22.16 | 22.19 | 7,290 | -0.07(-0.32%) |
Apr 18, 2019 | 22.23 | 22.26 | 22.19 | 22.26 | 6,684 | +0.03(+0.14%) |
Apr 17, 2019 | 22.22 | 22.23 | 22.18 | 22.23 | 5,717 | +0.05(+0.22%) |
Apr 16, 2019 | 22.11 | 22.20 | 22.11 | 22.18 | 109,861 | +0.16(+0.72%) |
Apr 15, 2019 | 22.04 | 22.05 | 22.00 | 22.02 | 11,269 | -0.04(-0.18%) |
Apr 12, 2019 | 22.08 | 22.08 | 22.03 | 22.06 | 8,954 | +0.12(+0.54%) |
Apr 11, 2019 | 21.94 | 21.97 | 21.91 | 21.94 | 10,009 | -0.06(-0.29%) |
Apr 10, 2019 | 21.95 | 22.01 | 21.95 | 22.00 | 18,798 | +0.08(+0.36%) |
Apr 09, 2019 | 21.95 | 21.95 | 21.91 | 21.93 | 7,161 | -0.10(-0.46%) |
Apr 08, 2019 | 22.02 | 22.03 | 21.98 | 22.03 | 10,976 | -0.06(-0.25%) |
Apr 05, 2019 | 22.00 | 22.08 | 22.00 | 22.08 | 24,970 | +0.13(+0.61%) |
Apr 04, 2019 | 21.93 | 21.96 | 21.91 | 21.95 | 9,406 | +0.03(+0.12%) |
Apr 03, 2019 | 21.95 | 21.96 | 21.90 | 21.92 | 4,049 | +0.12(+0.56%) |
Apr 02, 2019 | 21.82 | 21.82 | 21.73 | 21.80 | 56,492 | -0.03(-0.14%) |