Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.06 | 22.06 | 21.96 | 22.05 | 3,022 | -0.12(-0.52%) |
May 30, 2019 | 22.23 | 22.23 | 22.16 | 22.16 | 686 | +0.02(+0.11%) |
May 29, 2019 | 22.18 | 22.18 | 22.09 | 22.14 | 36,817 | -0.21(-0.95%) |
May 28, 2019 | 22.54 | 22.54 | 22.35 | 22.35 | 2,224 | -0.19(-0.84%) |
May 24, 2019 | 22.48 | 22.54 | 22.47 | 22.54 | 5,047 | +0.19(+0.86%) |
May 23, 2019 | 22.35 | 22.35 | 22.35 | 22.35 | 458 | -0.20(-0.89%) |
May 22, 2019 | 22.43 | 22.55 | 22.43 | 22.55 | 481 | -0.04(-0.17%) |
May 21, 2019 | 22.49 | 22.63 | 22.49 | 22.59 | 782 | +0.13(+0.59%) |
May 20, 2019 | 22.42 | 22.45 | 22.41 | 22.45 | 5,169 | -0.09(-0.40%) |
May 17, 2019 | 22.58 | 22.58 | 22.54 | 22.54 | 420 | -0.07(-0.29%) |
May 16, 2019 | 22.51 | 22.61 | 22.51 | 22.61 | 1,241 | +0.14(+0.64%) |
May 15, 2019 | 22.30 | 22.49 | 22.29 | 22.47 | 1,772 | +0.11(+0.49%) |
May 14, 2019 | 22.36 | 22.41 | 22.36 | 22.36 | 513 | +0.14(+0.64%) |
May 13, 2019 | 22.31 | 22.31 | 22.22 | 22.22 | 1,532 | -0.39(-1.71%) |
May 10, 2019 | 22.42 | 22.60 | 22.42 | 22.60 | 2,628 | +0.15(+0.66%) |
May 09, 2019 | 22.39 | 22.45 | 22.29 | 22.45 | 2,251 | -0.08(-0.36%) |
May 08, 2019 | 22.54 | 22.54 | 22.49 | 22.53 | 2,447 | +0.11(+0.49%) |
May 07, 2019 | 22.66 | 22.66 | 22.42 | 22.43 | 17,046 | -0.39(-1.71%) |
May 06, 2019 | 22.64 | 22.82 | 22.64 | 22.82 | 2,940 | -0.15(-0.66%) |
May 03, 2019 | 22.84 | 22.97 | 22.84 | 22.97 | 841 | +0.17(+0.75%) |
May 02, 2019 | 22.86 | 22.86 | 22.78 | 22.80 | 2,202 | -0.09(-0.37%) |
May 01, 2019 | 23.06 | 23.06 | 22.88 | 22.88 | 4,074 | -0.10(-0.41%) |
Apr 30, 2019 | 22.94 | 22.98 | 22.93 | 22.98 | 1,396 | +0.10(+0.46%) |
Apr 29, 2019 | 22.81 | 22.87 | 22.81 | 22.87 | 509 | +0.09(+0.39%) |
Apr 26, 2019 | 22.81 | 22.81 | 22.78 | 22.78 | 316 | +0.08(+0.35%) |
Apr 25, 2019 | 22.71 | 22.71 | 22.69 | 22.70 | 3,808 | -0.05(-0.21%) |
Apr 24, 2019 | 22.77 | 22.77 | 22.73 | 22.75 | 2,776 | -0.11(-0.48%) |
Apr 23, 2019 | 22.86 | 22.87 | 22.86 | 22.86 | 6,341 | +0.02(+0.07%) |
Apr 22, 2019 | 22.88 | 22.88 | 22.84 | 22.85 | 1,626 | +0.02(+0.10%) |
Apr 18, 2019 | 22.94 | 22.94 | 22.78 | 22.82 | 9,928 | -0.06(-0.27%) |
Apr 17, 2019 | 22.91 | 22.93 | 22.87 | 22.88 | 2,380 | -0.02(-0.08%) |
Apr 16, 2019 | 22.94 | 22.94 | 22.90 | 22.90 | 1,192 | -0.04(-0.17%) |
Apr 15, 2019 | 23.03 | 23.03 | 22.91 | 22.94 | 3,330 | -0.00(-0.02%) |
Apr 12, 2019 | 22.97 | 22.99 | 22.90 | 22.95 | 4,330 | -0.07(-0.31%) |
Apr 11, 2019 | 22.94 | 23.02 | 22.89 | 23.02 | 2,456 | +0.04(+0.16%) |
Apr 10, 2019 | 22.97 | 22.99 | 22.96 | 22.98 | 2,312 | +0.06(+0.25%) |
Apr 09, 2019 | 22.89 | 22.96 | 22.89 | 22.92 | 2,367 | -0.07(-0.29%) |
Apr 08, 2019 | 22.99 | 23.00 | 22.95 | 22.99 | 6,051 | +0.06(+0.25%) |
Apr 05, 2019 | 23.00 | 23.00 | 22.92 | 22.93 | 1,901 | -0.03(-0.12%) |
Apr 04, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 477 | -0.03(-0.15%) |
Apr 03, 2019 | 22.88 | 23.05 | 22.88 | 22.99 | 3,008 | +0.16(+0.69%) |
Apr 02, 2019 | 22.79 | 22.84 | 22.79 | 22.84 | 8,764 | +0.05(+0.21%) |
Apr 01, 2019 | 22.76 | 22.83 | 22.74 | 22.79 | 3,371 | +0.19(+0.84%) |
Mar 29, 2019 | 22.69 | 22.69 | 22.59 | 22.60 | 2,112 | +0.02(+0.07%) |
Mar 28, 2019 | 22.55 | 22.58 | 22.55 | 22.58 | 1,322 | -0.07(-0.31%) |
Mar 27, 2019 | 22.64 | 22.66 | 22.58 | 22.66 | 2,432 | +0.00(+0.00%) |
Mar 26, 2019 | 22.66 | 22.74 | 22.66 | 22.66 | 3,648 | +0.09(+0.42%) |
Mar 25, 2019 | 22.52 | 22.56 | 22.52 | 22.56 | 4,549 | -0.01(-0.07%) |
Mar 22, 2019 | 22.66 | 22.66 | 22.57 | 22.58 | 4,237 | -0.39(-1.71%) |
Mar 21, 2019 | 22.90 | 22.97 | 22.86 | 22.97 | 3,543 | -0.00(-0.02%) |
Mar 20, 2019 | 22.84 | 23.02 | 22.83 | 22.97 | 3,415 | +0.00(+0.02%) |
Mar 19, 2019 | 23.00 | 23.00 | 22.97 | 22.97 | 741 | +0.08(+0.37%) |
Mar 18, 2019 | 22.83 | 22.88 | 22.84 | 22.88 | 640 | +0.13(+0.58%) |
Mar 15, 2019 | 22.76 | 22.76 | 22.73 | 22.75 | 4,978 | +0.17(+0.77%) |
Mar 14, 2019 | 22.62 | 22.62 | 22.58 | 22.58 | 476 | +0.09(+0.40%) |
Mar 13, 2019 | 22.33 | 22.49 | 22.33 | 22.49 | 4,482 | +0.26(+1.17%) |
Mar 12, 2019 | 22.21 | 22.23 | 22.20 | 22.23 | 2,708 | +0.02(+0.09%) |
Mar 11, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 233 | +0.10(+0.45%) |
Mar 08, 2019 | 22.01 | 22.13 | 22.01 | 22.11 | 2,966 | +0.10(+0.47%) |
Mar 07, 2019 | 22.08 | 22.10 | 21.96 | 22.00 | 9,178 | -0.29(-1.31%) |
Mar 06, 2019 | 22.32 | 22.32 | 22.24 | 22.30 | 5,002 | +0.02(+0.08%) |
Mar 05, 2019 | 22.16 | 22.28 | 22.16 | 22.28 | 2,999 | +0.07(+0.31%) |
Mar 04, 2019 | 22.29 | 22.31 | 22.18 | 22.21 | 2,199 | -0.05(-0.22%) |