Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.55 | 21.60 | 21.55 | 21.59 | 688 | +0.04(+0.18%) |
May 30, 2019 | 21.55 | 21.57 | 21.55 | 21.55 | 1,135 | +0.03(+0.12%) |
May 29, 2019 | 21.53 | 21.53 | 21.53 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 21.53 | 21.53 | 21.53 | 0 | +0.01(+0.04%) | |
May 24, 2019 | 21.49 | 21.52 | 21.49 | 21.52 | 458 | +0.00(+0.02%) |
May 23, 2019 | 21.52 | 21.52 | 21.51 | 21.51 | 1,594 | +0.03(+0.16%) |
May 22, 2019 | 21.48 | 21.48 | 21.48 | 21.48 | 519 | +0.00(+0.02%) |
May 21, 2019 | 21.47 | 21.49 | 21.47 | 21.47 | 737 | -0.01(-0.04%) |
May 20, 2019 | 21.48 | 21.50 | 21.48 | 21.48 | 5,133 | -0.01(-0.06%) |
May 17, 2019 | 21.50 | 21.52 | 21.48 | 21.50 | 7,341 | +0.01(+0.06%) |
May 16, 2019 | 21.49 | 21.50 | 21.48 | 21.48 | 1,287 | +0.00(+0.00%) |
May 15, 2019 | 21.49 | 21.50 | 21.46 | 21.48 | 9,292 | -0.00(-0.02%) |
May 14, 2019 | 21.47 | 21.49 | 21.46 | 21.49 | 5,490 | +0.00(+0.00%) |
May 13, 2019 | 21.50 | 21.50 | 21.49 | 21.49 | 2,337 | +0.02(+0.09%) |
May 10, 2019 | 21.48 | 21.50 | 21.46 | 21.47 | 8,718 | +0.01(+0.05%) |
May 09, 2019 | 21.44 | 21.47 | 21.44 | 21.46 | 1,268 | +0.02(+0.10%) |
May 08, 2019 | 21.48 | 21.48 | 21.44 | 21.44 | 1,746 | +0.00(+0.00%) |
May 07, 2019 | 21.44 | 21.46 | 21.44 | 21.44 | 7,961 | -0.00(-0.02%) |
May 06, 2019 | 21.47 | 21.47 | 21.44 | 21.44 | 4,143 | +0.01(+0.06%) |
May 03, 2019 | 21.40 | 21.43 | 21.40 | 21.43 | 114 | -0.00(-0.02%) |
May 02, 2019 | 21.42 | 21.43 | 21.42 | 21.43 | 114 | -0.01(-0.07%) |
May 01, 2019 | 21.44 | 21.44 | 21.44 | 21.44 | 1,563 | +0.01(+0.03%) |
Apr 30, 2019 | 21.45 | 21.45 | 21.43 | 21.44 | 626 | +0.01(+0.04%) |
Apr 29, 2019 | 21.45 | 21.45 | 21.43 | 21.43 | 1,379 | +0.00(+0.00%) |
Apr 26, 2019 | 21.43 | 21.43 | 21.43 | 21.43 | 114 | +0.01(+0.04%) |
Apr 25, 2019 | 21.43 | 21.44 | 21.42 | 21.42 | 2,767 | +0.01(+0.04%) |
Apr 24, 2019 | 21.42 | 21.42 | 21.41 | 21.41 | 3,205 | +0.02(+0.10%) |
Apr 23, 2019 | 21.39 | 21.39 | 21.39 | 21.39 | 5 | +0.01(+0.04%) |
Apr 22, 2019 | 21.39 | 21.41 | 21.38 | 21.38 | 5,659 | +0.01(+0.06%) |
Apr 18, 2019 | 21.36 | 21.37 | 21.36 | 21.37 | 229 | +0.00(+0.00%) |
Apr 17, 2019 | 21.37 | 21.37 | 21.37 | 21.37 | 0 | -0.00(-0.02%) |
Apr 16, 2019 | 21.36 | 21.37 | 21.36 | 21.37 | 378 | -0.00(-0.02%) |
Apr 15, 2019 | 21.39 | 21.40 | 21.36 | 21.38 | 8,278 | -0.02(-0.10%) |
Apr 12, 2019 | 21.40 | 21.40 | 21.39 | 21.40 | 1,724 | -0.01(-0.04%) |
Apr 11, 2019 | 21.42 | 21.42 | 21.39 | 21.41 | 8,965 | +0.00(+0.02%) |
Apr 10, 2019 | 21.42 | 21.42 | 21.40 | 21.40 | 1,053 | +0.00(+0.02%) |
Apr 09, 2019 | 21.39 | 21.41 | 21.39 | 21.40 | 2,941 | +0.02(+0.08%) |
Apr 08, 2019 | 21.37 | 21.38 | 21.37 | 21.38 | 874 | -0.00(-0.02%) |
Apr 05, 2019 | 21.39 | 21.39 | 21.39 | 21.39 | 114 | +0.01(+0.06%) |
Apr 04, 2019 | 21.37 | 21.38 | 21.36 | 21.37 | 4,223 | -0.00(-0.02%) |
Apr 03, 2019 | 21.38 | 21.38 | 21.38 | 21.38 | 18 | -0.00(-0.02%) |
Apr 02, 2019 | 21.40 | 21.40 | 21.37 | 21.38 | 3,697 | +0.00(+0.02%) |
Apr 01, 2019 | 21.36 | 21.38 | 21.36 | 21.38 | 1,134 | -0.02(-0.10%) |
Mar 29, 2019 | 21.40 | 21.40 | 21.40 | 21.40 | 460 | -0.02(-0.08%) |
Mar 28, 2019 | 21.44 | 21.44 | 21.39 | 21.42 | 1,384 | -0.02(-0.08%) |
Mar 27, 2019 | 21.43 | 21.43 | 21.43 | 21.43 | 183 | +0.06(+0.26%) |
Mar 26, 2019 | 21.38 | 21.40 | 21.38 | 21.38 | 1,936 | -0.02(-0.10%) |
Mar 25, 2019 | 21.40 | 21.40 | 21.39 | 21.40 | 829 | +0.04(+0.19%) |
Mar 22, 2019 | 21.36 | 21.36 | 21.36 | 21.36 | 460 | +0.04(+0.17%) |
Mar 21, 2019 | 21.30 | 21.32 | 21.30 | 21.32 | 1,516 | +0.00(+0.00%) |
Mar 20, 2019 | 21.31 | 21.33 | 21.28 | 21.32 | 1,252 | +0.03(+0.16%) |
Mar 19, 2019 | 21.27 | 21.29 | 21.27 | 21.29 | 1,185 | +0.00(+0.00%) |
Mar 18, 2019 | 21.29 | 21.29 | 21.29 | 21.29 | 13 | +0.00(+0.00%) |
Mar 15, 2019 | 21.30 | 21.30 | 21.29 | 21.29 | 1,958 | +0.02(+0.08%) |
Mar 14, 2019 | 21.28 | 21.28 | 21.27 | 21.27 | 1,527 | +0.00(+0.00%) |
Mar 13, 2019 | 21.28 | 21.29 | 21.27 | 21.27 | 7,908 | +0.00(+0.02%) |
Mar 12, 2019 | 21.24 | 21.26 | 21.24 | 21.26 | 2,518 | +0.02(+0.10%) |
Mar 11, 2019 | 21.26 | 21.26 | 21.22 | 21.24 | 1,837 | +0.00(+0.02%) |
Mar 08, 2019 | 21.23 | 21.24 | 21.23 | 21.24 | 230 | +0.01(+0.06%) |
Mar 07, 2019 | 21.22 | 21.25 | 21.22 | 21.22 | 5,843 | +0.02(+0.08%) |
Mar 06, 2019 | 21.21 | 21.21 | 21.19 | 21.21 | 327 | -0.01(-0.04%) |
Mar 05, 2019 | 21.19 | 21.22 | 21.19 | 21.22 | 1,023 | +0.02(+0.10%) |
Mar 04, 2019 | 21.18 | 21.19 | 21.18 | 21.19 | 2,016 | +0.00(+0.00%) |