Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.05 | 21.05 | 21.05 | 21.05 | 127 | +0.35(+1.68%) |
May 30, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 0 | +0.81(+4.08%) |
May 29, 2019 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 19.89 | 19.89 | 19.89 | 0 | -0.40(-1.98%) | |
May 24, 2019 | 20.29 | 20.29 | 20.29 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 20.34 | 20.34 | 20.28 | 20.29 | 1,916 | -0.72(-3.44%) |
May 22, 2019 | 21.01 | 21.01 | 21.01 | 21.01 | 3 | -0.09(-0.41%) |
May 21, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 19 | -0.10(-0.48%) |
May 20, 2019 | 21.27 | 21.27 | 21.20 | 21.20 | 399 | -0.06(-0.29%) |
May 17, 2019 | 21.26 | 21.26 | 21.26 | 21.26 | 127 | -0.57(-2.59%) |
May 16, 2019 | 21.83 | 21.83 | 21.83 | 21.83 | 53 | -0.05(-0.22%) |
May 15, 2019 | 21.88 | 21.88 | 21.88 | 21.88 | 418 | -0.08(-0.36%) |
May 14, 2019 | 22.07 | 22.07 | 21.95 | 21.95 | 651 | +0.04(+0.18%) |
May 13, 2019 | 21.93 | 21.93 | 21.91 | 21.91 | 801 | -0.62(-2.76%) |
May 10, 2019 | 22.65 | 22.65 | 22.54 | 22.54 | 1,145 | +0.55(+2.49%) |
May 09, 2019 | 22.03 | 22.03 | 21.99 | 21.99 | 6,440 | -0.30(-1.33%) |
May 08, 2019 | 22.35 | 22.37 | 22.28 | 22.28 | 1,276 | +0.09(+0.41%) |
May 07, 2019 | 22.31 | 22.31 | 22.19 | 22.19 | 274 | -0.33(-1.45%) |
May 06, 2019 | 22.20 | 22.52 | 22.20 | 22.52 | 2,930 | -0.35(-1.54%) |
May 03, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 127 | +0.56(+2.53%) |
May 02, 2019 | 22.31 | 22.31 | 22.31 | 22.31 | 8 | +0.15(+0.68%) |
May 01, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 537 | -0.41(-1.81%) |
Apr 30, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 127 | +0.01(+0.06%) |
Apr 29, 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | -0.07(-0.30%) |
Apr 26, 2019 | 22.59 | 22.62 | 22.59 | 22.62 | 381 | +0.22(+0.98%) |
Apr 25, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 8 | +0.08(+0.35%) |
Apr 24, 2019 | 22.52 | 22.52 | 22.32 | 22.32 | 524 | -0.53(-2.34%) |
Apr 23, 2019 | 22.81 | 22.86 | 22.81 | 22.86 | 512 | -0.17(-0.75%) |
Apr 22, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 91 | -0.19(-0.81%) |
Apr 18, 2019 | 23.22 | 23.22 | 23.22 | 23.22 | 127 | +0.11(+0.48%) |
Apr 17, 2019 | 23.23 | 23.23 | 23.11 | 23.11 | 570 | +0.09(+0.38%) |
Apr 16, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 21 | +0.32(+1.40%) |
Apr 15, 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 58 | -0.06(-0.26%) |
Apr 12, 2019 | 22.83 | 22.83 | 22.76 | 22.76 | 381 | +0.13(+0.56%) |
Apr 11, 2019 | 22.67 | 22.67 | 22.64 | 22.64 | 255 | -0.31(-1.35%) |
Apr 10, 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 64 | +0.66(+2.97%) |
Apr 09, 2019 | 22.28 | 22.28 | 22.28 | 22.28 | 259 | +0.09(+0.39%) |
Apr 08, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 5 | +0.02(+0.07%) |
Apr 05, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 127 | +0.12(+0.52%) |
Apr 04, 2019 | 22.07 | 22.07 | 22.07 | 22.07 | 179 | +0.08(+0.35%) |
Apr 03, 2019 | 21.99 | 21.99 | 21.99 | 21.99 | 1 | +0.43(+1.98%) |
Apr 02, 2019 | 21.56 | 21.56 | 21.56 | 21.56 | 5 | -0.20(-0.93%) |
Apr 01, 2019 | 21.77 | 21.77 | 21.76 | 21.76 | 493 | +0.77(+3.66%) |
Mar 29, 2019 | 20.99 | 20.99 | 20.99 | 20.99 | 127 | +0.51(+2.51%) |
Mar 28, 2019 | 20.48 | 20.48 | 20.48 | 20.48 | 1 | -0.07(-0.35%) |
Mar 27, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | -0.09(-0.44%) |
Mar 26, 2019 | 20.67 | 20.67 | 20.64 | 20.64 | 1,707 | -0.07(-0.34%) |
Mar 25, 2019 | 20.71 | 20.71 | 20.71 | 20.71 | 129 | +0.09(+0.42%) |
Mar 22, 2019 | 20.80 | 20.80 | 20.63 | 20.63 | 890 | -0.71(-3.31%) |
Mar 21, 2019 | 21.33 | 21.33 | 21.33 | 21.33 | 127 | +0.05(+0.23%) |
Mar 20, 2019 | 21.28 | 21.28 | 21.28 | 21.28 | 127 | +0.21(+1.01%) |
Mar 19, 2019 | 21.07 | 21.07 | 21.07 | 21.07 | 2 | -0.18(-0.86%) |
Mar 18, 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 20 | +0.25(+1.21%) |
Mar 15, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 127 | +0.32(+1.52%) |
Mar 14, 2019 | 20.71 | 20.71 | 20.69 | 20.69 | 192 | -0.14(-0.66%) |
Mar 13, 2019 | 21.02 | 21.02 | 20.82 | 20.82 | 7,890 | -0.22(-1.02%) |
Mar 12, 2019 | 21.02 | 21.04 | 21.02 | 21.04 | 579 | +0.08(+0.38%) |
Mar 11, 2019 | 20.96 | 20.96 | 20.96 | 20.96 | 13 | +0.17(+0.80%) |
Mar 08, 2019 | 20.79 | 20.79 | 20.79 | 20.79 | 381 | +0.09(+0.45%) |
Mar 07, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 22 | -0.44(-2.08%) |
Mar 06, 2019 | 21.14 | 21.14 | 21.14 | 21.14 | 34 | -0.26(-1.22%) |
Mar 05, 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.14(+0.68%) |
Mar 04, 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 148 | +0.03(+0.15%) |