Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.09 | 21.22 | 21.09 | 21.21 | 101,399 | +0.09(+0.42%) |
May 30, 2019 | 21.13 | 21.17 | 21.10 | 21.13 | 101,643 | +0.03(+0.15%) |
May 29, 2019 | 21.02 | 21.11 | 21.01 | 21.09 | 111,546 | +0.05(+0.23%) |
May 28, 2019 | 21.09 | 21.10 | 21.04 | 21.05 | 111,070 | -0.09(-0.42%) |
May 24, 2019 | 21.07 | 21.13 | 21.07 | 21.13 | 94,505 | +0.15(+0.72%) |
May 23, 2019 | 20.92 | 21.04 | 20.92 | 20.98 | 105,659 | -0.01(-0.04%) |
May 22, 2019 | 21.01 | 21.04 | 20.97 | 20.99 | 196,823 | -0.01(-0.04%) |
May 21, 2019 | 20.89 | 21.00 | 20.88 | 21.00 | 111,802 | +0.09(+0.42%) |
May 20, 2019 | 20.90 | 20.95 | 20.90 | 20.91 | 111,554 | +0.07(+0.34%) |
May 17, 2019 | 20.89 | 20.94 | 20.84 | 20.84 | 117,066 | -0.20(-0.97%) |
May 16, 2019 | 21.03 | 21.09 | 21.03 | 21.04 | 107,241 | +0.00(+0.02%) |
May 15, 2019 | 20.96 | 21.09 | 20.96 | 21.04 | 128,156 | +0.03(+0.15%) |
May 14, 2019 | 21.00 | 21.05 | 20.99 | 21.01 | 147,344 | +0.06(+0.27%) |
May 13, 2019 | 20.96 | 20.99 | 20.91 | 20.95 | 228,441 | -0.17(-0.79%) |
May 10, 2019 | 21.05 | 21.16 | 21.04 | 21.12 | 101,900 | +0.10(+0.46%) |
May 09, 2019 | 20.93 | 21.05 | 20.90 | 21.02 | 215,991 | -0.03(-0.15%) |
May 08, 2019 | 21.05 | 21.09 | 21.03 | 21.05 | 167,657 | +0.08(+0.38%) |
May 07, 2019 | 21.02 | 21.04 | 20.96 | 20.98 | 166,090 | -0.14(-0.68%) |
May 06, 2019 | 21.05 | 21.13 | 21.05 | 21.12 | 203,475 | -0.10(-0.49%) |
May 03, 2019 | 21.13 | 21.22 | 21.13 | 21.22 | 165,572 | +0.17(+0.80%) |
May 02, 2019 | 21.12 | 21.12 | 21.03 | 21.05 | 402,050 | -0.10(-0.49%) |
May 01, 2019 | 21.22 | 21.34 | 21.16 | 21.16 | 212,755 | -0.06(-0.29%) |
Apr 30, 2019 | 21.18 | 21.22 | 21.16 | 21.22 | 150,831 | +0.05(+0.23%) |
Apr 29, 2019 | 21.17 | 21.21 | 21.16 | 21.17 | 473,510 | -0.02(-0.08%) |
Apr 26, 2019 | 21.28 | 21.28 | 21.15 | 21.19 | 291,769 | +0.00(+0.00%) |
Apr 25, 2019 | 21.16 | 21.20 | 21.15 | 21.19 | 282,176 | -0.03(-0.15%) |
Apr 24, 2019 | 21.36 | 21.36 | 21.22 | 21.22 | 252,158 | -0.25(-1.18%) |
Apr 23, 2019 | 21.40 | 21.49 | 21.40 | 21.47 | 183,027 | -0.06(-0.26%) |
Apr 22, 2019 | 21.51 | 21.53 | 21.48 | 21.53 | 202,527 | -0.02(-0.11%) |
Apr 18, 2019 | 21.51 | 21.56 | 21.51 | 21.55 | 197,114 | +0.00(+0.00%) |
Apr 17, 2019 | 21.56 | 21.60 | 21.53 | 21.55 | 298,755 | +0.07(+0.33%) |
Apr 16, 2019 | 21.53 | 21.55 | 21.48 | 21.48 | 336,516 | -0.10(-0.44%) |
Apr 15, 2019 | 21.61 | 21.61 | 21.56 | 21.58 | 158,004 | -0.02(-0.11%) |
Apr 12, 2019 | 21.61 | 21.64 | 21.59 | 21.60 | 147,395 | +0.08(+0.37%) |
Apr 11, 2019 | 21.55 | 21.58 | 21.52 | 21.52 | 153,336 | -0.12(-0.55%) |
Apr 10, 2019 | 21.58 | 21.65 | 21.58 | 21.64 | 165,573 | +0.10(+0.48%) |
Apr 09, 2019 | 21.55 | 21.56 | 21.52 | 21.54 | 326,434 | +0.03(+0.15%) |
Apr 08, 2019 | 21.49 | 21.52 | 21.49 | 21.51 | 145,126 | -0.01(-0.04%) |
Apr 05, 2019 | 21.52 | 21.52 | 21.49 | 21.51 | 167,912 | +0.05(+0.22%) |
Apr 04, 2019 | 21.39 | 21.47 | 21.39 | 21.47 | 195,039 | +0.00(+0.00%) |
Apr 03, 2019 | 21.46 | 21.48 | 21.41 | 21.47 | 395,917 | +0.07(+0.33%) |
Apr 02, 2019 | 21.43 | 21.43 | 21.36 | 21.39 | 149,562 | -0.02(-0.11%) |
Apr 01, 2019 | 21.43 | 21.44 | 21.34 | 21.42 | 456,484 | +0.14(+0.64%) |
Mar 29, 2019 | 21.31 | 21.31 | 21.24 | 21.28 | 229,117 | -0.03(-0.15%) |
Mar 28, 2019 | 21.21 | 21.32 | 21.20 | 21.31 | 241,858 | +0.09(+0.41%) |
Mar 27, 2019 | 21.27 | 21.30 | 21.20 | 21.23 | 175,786 | -0.21(-1.00%) |
Mar 26, 2019 | 21.50 | 21.50 | 21.38 | 21.44 | 172,200 | -0.07(-0.33%) |
Mar 25, 2019 | 21.44 | 21.52 | 21.42 | 21.51 | 129,327 | +0.18(+0.85%) |
Mar 22, 2019 | 21.50 | 21.52 | 21.33 | 21.33 | 171,711 | -0.38(-1.75%) |
Mar 21, 2019 | 21.76 | 21.78 | 21.64 | 21.71 | 392,696 | -0.03(-0.15%) |
Mar 20, 2019 | 21.54 | 21.78 | 21.52 | 21.74 | 403,806 | +0.23(+1.08%) |
Mar 19, 2019 | 21.51 | 21.54 | 21.50 | 21.51 | 211,638 | +0.03(+0.13%) |
Mar 18, 2019 | 21.44 | 21.50 | 21.44 | 21.48 | 206,439 | +0.09(+0.41%) |
Mar 15, 2019 | 21.42 | 21.42 | 21.38 | 21.39 | 561,033 | +0.09(+0.41%) |
Mar 14, 2019 | 21.31 | 21.34 | 21.30 | 21.31 | 144,520 | -0.06(-0.30%) |
Mar 13, 2019 | 21.36 | 21.39 | 21.35 | 21.37 | 481,596 | +0.01(+0.04%) |
Mar 12, 2019 | 21.40 | 21.43 | 21.35 | 21.36 | 1,520,943 | +0.02(+0.07%) |
Mar 11, 2019 | 21.35 | 21.39 | 21.33 | 21.35 | 1,655,690 | +0.05(+0.22%) |
Mar 08, 2019 | 21.27 | 21.31 | 21.27 | 21.30 | 122,777 | +0.09(+0.41%) |
Mar 07, 2019 | 21.38 | 21.38 | 21.20 | 21.21 | 378,238 | -0.20(-0.92%) |
Mar 06, 2019 | 21.47 | 21.48 | 21.40 | 21.41 | 127,726 | -0.09(-0.44%) |
Mar 05, 2019 | 21.48 | 21.51 | 21.47 | 21.50 | 193,673 | +0.01(+0.04%) |
Mar 04, 2019 | 21.49 | 21.50 | 21.44 | 21.50 | 163,340 | +0.02(+0.11%) |