Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.59 | 22.59 | 22.46 | 22.50 | 4,327 | -0.04(-0.19%) |
May 30, 2019 | 22.46 | 22.58 | 22.46 | 22.54 | 20,561 | +0.12(+0.56%) |
May 29, 2019 | 22.52 | 22.55 | 22.40 | 22.42 | 19,408 | -0.16(-0.71%) |
May 28, 2019 | 22.65 | 22.73 | 22.57 | 22.58 | 12,818 | -0.06(-0.28%) |
May 24, 2019 | 22.61 | 22.65 | 22.57 | 22.64 | 4,561 | +0.07(+0.33%) |
May 23, 2019 | 22.60 | 22.60 | 22.48 | 22.57 | 50,193 | -0.08(-0.36%) |
May 22, 2019 | 22.64 | 22.69 | 22.64 | 22.65 | 8,711 | +0.01(+0.04%) |
May 21, 2019 | 22.67 | 22.68 | 22.60 | 22.64 | 13,225 | +0.10(+0.46%) |
May 20, 2019 | 22.61 | 22.64 | 22.54 | 22.54 | 5,725 | -0.12(-0.53%) |
May 17, 2019 | 22.65 | 22.80 | 22.64 | 22.66 | 36,257 | -0.08(-0.36%) |
May 16, 2019 | 22.74 | 22.85 | 22.74 | 22.74 | 18,693 | +0.06(+0.25%) |
May 15, 2019 | 22.59 | 22.69 | 22.55 | 22.68 | 21,266 | +0.18(+0.79%) |
May 14, 2019 | 22.51 | 22.61 | 22.50 | 22.50 | 5,242 | +0.08(+0.34%) |
May 13, 2019 | 22.46 | 22.50 | 22.39 | 22.43 | 7,534 | -0.24(-1.07%) |
May 10, 2019 | 22.61 | 22.76 | 22.47 | 22.67 | 29,474 | +0.01(+0.04%) |
May 09, 2019 | 22.62 | 22.67 | 22.50 | 22.66 | 23,476 | -0.01(-0.06%) |
May 08, 2019 | 22.79 | 22.84 | 22.68 | 22.68 | 37,749 | -0.07(-0.29%) |
May 07, 2019 | 22.76 | 22.81 | 22.67 | 22.74 | 12,222 | -0.23(-0.99%) |
May 06, 2019 | 23.10 | 23.10 | 22.80 | 22.97 | 32,978 | +0.01(+0.03%) |
May 03, 2019 | 22.94 | 23.00 | 22.94 | 22.96 | 4,795 | +0.17(+0.74%) |
May 02, 2019 | 22.81 | 22.94 | 22.68 | 22.79 | 4,030 | -0.09(-0.38%) |
May 01, 2019 | 23.04 | 23.10 | 22.88 | 22.88 | 29,103 | -0.10(-0.46%) |
Apr 30, 2019 | 22.91 | 23.01 | 22.91 | 22.98 | 3,154 | +0.05(+0.24%) |
Apr 29, 2019 | 22.93 | 22.99 | 22.90 | 22.93 | 5,622 | -0.01(-0.02%) |
Apr 26, 2019 | 22.88 | 23.01 | 22.85 | 22.94 | 13,684 | +0.08(+0.36%) |
Apr 25, 2019 | 22.85 | 22.88 | 22.71 | 22.85 | 4,349 | -0.04(-0.19%) |
Apr 24, 2019 | 23.00 | 23.00 | 22.85 | 22.90 | 29,078 | +0.08(+0.35%) |
Apr 23, 2019 | 22.72 | 22.85 | 22.72 | 22.82 | 8,018 | +0.18(+0.79%) |
Apr 22, 2019 | 22.64 | 22.68 | 22.62 | 22.64 | 12,722 | -0.02(-0.08%) |
Apr 18, 2019 | 22.66 | 22.71 | 22.60 | 22.66 | 13,918 | +0.07(+0.32%) |
Apr 17, 2019 | 22.81 | 22.81 | 22.58 | 22.58 | 25,327 | -0.03(-0.13%) |
Apr 16, 2019 | 22.68 | 22.68 | 22.60 | 22.61 | 7,722 | -0.05(-0.21%) |
Apr 15, 2019 | 22.66 | 22.70 | 22.62 | 22.66 | 16,828 | +0.00(+0.02%) |
Apr 12, 2019 | 22.72 | 22.72 | 22.61 | 22.66 | 10,760 | +0.02(+0.09%) |
Apr 11, 2019 | 22.69 | 22.70 | 22.60 | 22.64 | 18,190 | -0.04(-0.18%) |
Apr 10, 2019 | 22.60 | 22.72 | 22.60 | 22.68 | 7,596 | +0.08(+0.34%) |
Apr 09, 2019 | 22.62 | 22.66 | 22.60 | 22.60 | 13,223 | -0.06(-0.27%) |
Apr 08, 2019 | 22.66 | 22.70 | 22.61 | 22.66 | 14,559 | -0.05(-0.21%) |
Apr 05, 2019 | 22.70 | 22.73 | 22.67 | 22.71 | 16,374 | +0.11(+0.50%) |
Apr 04, 2019 | 22.62 | 22.63 | 22.51 | 22.60 | 9,690 | +0.05(+0.21%) |
Apr 03, 2019 | 22.62 | 22.64 | 22.50 | 22.55 | 10,866 | -0.04(-0.16%) |
Apr 02, 2019 | 22.55 | 22.63 | 22.55 | 22.59 | 13,800 | +0.02(+0.10%) |
Apr 01, 2019 | 22.51 | 22.57 | 22.51 | 22.57 | 13,524 | +0.06(+0.27%) |
Mar 29, 2019 | 22.48 | 22.50 | 22.43 | 22.50 | 1,052 | +0.07(+0.30%) |
Mar 28, 2019 | 22.43 | 22.44 | 22.41 | 22.44 | 3,087 | +0.06(+0.26%) |
Mar 27, 2019 | 22.43 | 22.49 | 22.34 | 22.38 | 21,325 | +0.01(+0.05%) |
Mar 26, 2019 | 22.32 | 22.37 | 22.32 | 22.37 | 1,843 | +0.07(+0.32%) |
Mar 25, 2019 | 22.21 | 22.30 | 22.21 | 22.30 | 1,936 | +0.02(+0.07%) |
Mar 22, 2019 | 22.35 | 22.35 | 22.28 | 22.28 | 3,877 | -0.11(-0.48%) |
Mar 21, 2019 | 22.36 | 22.42 | 22.33 | 22.39 | 6,658 | +0.16(+0.73%) |
Mar 20, 2019 | 22.12 | 22.28 | 22.09 | 22.23 | 4,466 | +0.09(+0.42%) |
Mar 19, 2019 | 22.19 | 22.25 | 22.13 | 22.13 | 4,356 | -0.03(-0.12%) |
Mar 18, 2019 | 22.22 | 22.22 | 22.13 | 22.16 | 18,383 | +0.03(+0.13%) |
Mar 15, 2019 | 22.22 | 22.22 | 22.11 | 22.13 | 9,634 | +0.14(+0.64%) |
Mar 14, 2019 | 22.02 | 22.05 | 21.97 | 21.99 | 27,218 | -0.06(-0.29%) |
Mar 13, 2019 | 22.08 | 22.11 | 22.04 | 22.06 | 6,394 | +0.08(+0.35%) |
Mar 12, 2019 | 21.96 | 22.02 | 21.95 | 21.98 | 14,878 | +0.12(+0.54%) |
Mar 11, 2019 | 21.76 | 21.91 | 21.76 | 21.86 | 16,572 | +0.15(+0.70%) |
Mar 08, 2019 | 21.65 | 21.71 | 21.60 | 21.71 | 9,517 | +0.00(+0.02%) |
Mar 07, 2019 | 21.71 | 21.79 | 21.64 | 21.71 | 15,927 | -0.05(-0.23%) |
Mar 06, 2019 | 21.83 | 21.83 | 21.73 | 21.76 | 4,514 | -0.07(-0.33%) |
Mar 05, 2019 | 21.80 | 21.86 | 21.78 | 21.83 | 13,085 | +0.03(+0.14%) |
Mar 04, 2019 | 21.87 | 21.87 | 21.65 | 21.80 | 10,919 | -0.01(-0.07%) |