Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.68 | 21.70 | 21.68 | 21.70 | 65,666 | +0.00(+0.02%) |
May 30, 2019 | 21.67 | 21.70 | 21.67 | 21.70 | 79,196 | +0.00(+0.02%) |
May 29, 2019 | 21.70 | 21.70 | 21.67 | 21.69 | 186,771 | -0.01(-0.04%) |
May 28, 2019 | 21.68 | 21.70 | 21.68 | 21.70 | 75,483 | +0.00(+0.00%) |
May 24, 2019 | 21.67 | 21.70 | 21.67 | 21.70 | 42,770 | +0.01(+0.04%) |
May 23, 2019 | 21.67 | 21.69 | 21.67 | 21.69 | 38,986 | +0.03(+0.12%) |
May 22, 2019 | 21.69 | 21.69 | 21.66 | 21.66 | 52,380 | -0.02(-0.10%) |
May 21, 2019 | 21.67 | 21.69 | 21.67 | 21.69 | 80,185 | +0.01(+0.04%) |
May 20, 2019 | 21.67 | 21.68 | 21.66 | 21.68 | 115,686 | -0.01(-0.06%) |
May 17, 2019 | 21.66 | 21.69 | 21.66 | 21.69 | 67,758 | +0.03(+0.14%) |
May 16, 2019 | 21.67 | 21.69 | 21.66 | 21.66 | 739,898 | -0.02(-0.10%) |
May 15, 2019 | 21.68 | 21.68 | 21.67 | 21.68 | 98,098 | -0.00(-0.02%) |
May 14, 2019 | 21.66 | 21.69 | 21.66 | 21.69 | 51,721 | +0.01(+0.06%) |
May 13, 2019 | 21.68 | 21.68 | 21.66 | 21.67 | 35,940 | -0.01(-0.04%) |
May 10, 2019 | 21.66 | 21.69 | 21.66 | 21.68 | 53,347 | -0.01(-0.04%) |
May 09, 2019 | 21.69 | 21.69 | 21.66 | 21.69 | 55,311 | +0.00(+0.00%) |
May 08, 2019 | 21.69 | 21.69 | 21.67 | 21.69 | 45,911 | +0.00(+0.00%) |
May 07, 2019 | 21.69 | 21.69 | 21.67 | 21.69 | 66,402 | +0.00(+0.00%) |
May 06, 2019 | 21.67 | 21.70 | 21.66 | 21.69 | 57,161 | +0.02(+0.08%) |
May 03, 2019 | 21.68 | 21.68 | 21.67 | 21.67 | 45,560 | -0.00(-0.02%) |
May 02, 2019 | 21.67 | 21.68 | 21.66 | 21.68 | 35,093 | +0.00(+0.02%) |
May 01, 2019 | 21.67 | 21.68 | 21.66 | 21.67 | 119,597 | +0.01(+0.03%) |
Apr 30, 2019 | 21.67 | 21.67 | 21.64 | 21.67 | 139,955 | +0.02(+0.08%) |
Apr 29, 2019 | 21.65 | 21.67 | 21.64 | 21.65 | 62,367 | +0.01(+0.06%) |
Apr 26, 2019 | 21.63 | 21.65 | 21.63 | 21.64 | 139,604 | +0.01(+0.04%) |
Apr 25, 2019 | 21.64 | 21.65 | 21.63 | 21.63 | 216,829 | -0.00(-0.02%) |
Apr 24, 2019 | 21.64 | 21.65 | 21.63 | 21.63 | 78,177 | +0.00(+0.00%) |
Apr 23, 2019 | 21.63 | 21.64 | 21.63 | 21.63 | 52,497 | +0.00(+0.00%) |
Apr 22, 2019 | 21.62 | 21.63 | 21.62 | 21.63 | 71,052 | +0.01(+0.06%) |
Apr 18, 2019 | 21.62 | 21.63 | 21.62 | 21.62 | 48,593 | -0.01(-0.06%) |
Apr 17, 2019 | 21.61 | 21.63 | 21.61 | 21.63 | 97,781 | +0.01(+0.06%) |
Apr 16, 2019 | 21.62 | 21.63 | 21.61 | 21.62 | 89,071 | +0.02(+0.10%) |
Apr 15, 2019 | 21.62 | 21.62 | 21.60 | 21.60 | 86,904 | +0.00(+0.00%) |
Apr 12, 2019 | 21.60 | 21.62 | 21.60 | 21.60 | 297,969 | +0.00(+0.00%) |
Apr 11, 2019 | 21.59 | 21.61 | 21.58 | 21.60 | 208,767 | +0.01(+0.04%) |
Apr 10, 2019 | 21.60 | 21.60 | 21.58 | 21.59 | 53,988 | +0.01(+0.04%) |
Apr 09, 2019 | 21.57 | 21.59 | 21.57 | 21.58 | 541,110 | -0.00(-0.02%) |
Apr 08, 2019 | 21.58 | 21.61 | 21.56 | 21.59 | 1,459,726 | +0.03(+0.12%) |
Apr 05, 2019 | 21.56 | 21.58 | 21.56 | 21.56 | 175,612 | -0.01(-0.04%) |
Apr 04, 2019 | 21.57 | 21.57 | 21.56 | 21.57 | 48,246 | +0.01(+0.06%) |
Apr 03, 2019 | 21.54 | 21.57 | 21.54 | 21.56 | 316,912 | +0.01(+0.04%) |
Apr 02, 2019 | 21.54 | 21.55 | 21.53 | 21.55 | 71,137 | +0.00(+0.02%) |
Apr 01, 2019 | 21.54 | 21.56 | 21.53 | 21.54 | 212,841 | +0.01(+0.04%) |
Mar 29, 2019 | 21.53 | 21.54 | 21.52 | 21.53 | 249,890 | +0.02(+0.08%) |
Mar 28, 2019 | 21.53 | 21.53 | 21.51 | 21.52 | 84,939 | -0.01(-0.04%) |
Mar 27, 2019 | 21.50 | 21.53 | 21.50 | 21.53 | 157,798 | +0.03(+0.14%) |
Mar 26, 2019 | 21.49 | 21.51 | 21.48 | 21.50 | 152,941 | -0.01(-0.06%) |
Mar 25, 2019 | 21.49 | 21.51 | 21.48 | 21.51 | 713,464 | +0.01(+0.04%) |
Mar 22, 2019 | 21.50 | 21.52 | 21.49 | 21.50 | 216,930 | -0.01(-0.04%) |
Mar 21, 2019 | 21.48 | 21.51 | 21.48 | 21.51 | 166,264 | +0.02(+0.10%) |
Mar 20, 2019 | 21.48 | 21.50 | 21.48 | 21.49 | 142,975 | -0.00(-0.02%) |
Mar 19, 2019 | 21.48 | 21.51 | 21.48 | 21.49 | 110,176 | -0.01(-0.04%) |
Mar 18, 2019 | 21.47 | 21.50 | 21.47 | 21.50 | 93,322 | +0.03(+0.16%) |
Mar 15, 2019 | 21.47 | 21.47 | 21.47 | 21.47 | 130,906 | +0.00(+0.00%) |
Mar 14, 2019 | 21.46 | 21.47 | 21.46 | 21.47 | 78,481 | +0.00(+0.00%) |
Mar 13, 2019 | 21.46 | 21.47 | 21.46 | 21.47 | 81,157 | +0.01(+0.06%) |
Mar 12, 2019 | 21.45 | 21.46 | 21.45 | 21.45 | 289,835 | -0.00(-0.02%) |
Mar 11, 2019 | 21.46 | 21.47 | 21.45 | 21.46 | 183,852 | +0.00(+0.00%) |
Mar 08, 2019 | 21.43 | 21.46 | 21.43 | 21.46 | 122,023 | +0.02(+0.08%) |
Mar 07, 2019 | 21.46 | 21.47 | 21.43 | 21.44 | 927,487 | -0.03(-0.12%) |
Mar 06, 2019 | 21.45 | 21.47 | 21.45 | 21.47 | 261,999 | -0.01(-0.04%) |
Mar 05, 2019 | 21.45 | 21.47 | 21.45 | 21.47 | 88,731 | +0.01(+0.04%) |
Mar 04, 2019 | 21.46 | 21.47 | 21.46 | 21.47 | 76,601 | +0.03(+0.12%) |