Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.72 | 20.72 | 20.69 | 20.69 | 220 | -0.28(-1.36%) |
May 30, 2019 | 21.05 | 21.05 | 20.97 | 20.97 | 413,027 | +0.02(+0.09%) |
May 29, 2019 | 20.99 | 20.99 | 20.86 | 20.95 | 1,261 | -0.35(-1.65%) |
May 28, 2019 | 21.31 | 21.32 | 21.29 | 21.30 | 1,899 | -0.02(-0.12%) |
May 24, 2019 | 21.28 | 21.33 | 21.28 | 21.33 | 661 | +0.08(+0.40%) |
May 23, 2019 | 21.24 | 21.28 | 21.11 | 21.25 | 50,767 | -0.27(-1.27%) |
May 22, 2019 | 21.54 | 21.55 | 21.52 | 21.52 | 8,086 | -0.03(-0.12%) |
May 21, 2019 | 21.53 | 21.55 | 21.53 | 21.55 | 307 | +0.13(+0.62%) |
May 20, 2019 | 21.41 | 21.46 | 21.41 | 21.41 | 2,596 | -0.07(-0.32%) |
May 17, 2019 | 21.45 | 21.60 | 21.45 | 21.48 | 6,395 | -0.09(-0.42%) |
May 16, 2019 | 21.59 | 21.68 | 21.57 | 21.57 | 3,235 | +0.17(+0.79%) |
May 15, 2019 | 21.13 | 21.42 | 21.13 | 21.40 | 3,530 | +0.11(+0.52%) |
May 14, 2019 | 21.26 | 21.38 | 21.26 | 21.29 | 3,158 | +0.20(+0.95%) |
May 13, 2019 | 21.07 | 21.18 | 21.01 | 21.09 | 3,494 | -0.43(-1.99%) |
May 10, 2019 | 21.38 | 21.58 | 21.38 | 21.52 | 330 | +0.08(+0.39%) |
May 09, 2019 | 21.30 | 21.47 | 21.24 | 21.44 | 3,464 | -0.10(-0.45%) |
May 08, 2019 | 21.62 | 21.63 | 21.54 | 21.54 | 1,876 | -0.00(-0.00%) |
May 07, 2019 | 21.67 | 21.67 | 21.45 | 21.54 | 5,923 | -0.35(-1.62%) |
May 06, 2019 | 21.60 | 21.89 | 21.60 | 21.89 | 890 | -0.06(-0.28%) |
May 03, 2019 | 21.87 | 21.95 | 21.86 | 21.95 | 1,653 | +0.19(+0.87%) |
May 02, 2019 | 21.85 | 21.85 | 21.71 | 21.76 | 68,215 | -0.16(-0.72%) |
May 01, 2019 | 22.08 | 22.10 | 21.92 | 21.92 | 3,743 | -0.12(-0.53%) |
Apr 30, 2019 | 22.02 | 22.04 | 22.02 | 22.04 | 1,571 | +0.07(+0.32%) |
Apr 29, 2019 | 21.92 | 21.99 | 21.92 | 21.97 | 1,444 | +0.04(+0.16%) |
Apr 26, 2019 | 21.90 | 21.93 | 21.90 | 21.93 | 1,323 | -0.01(-0.06%) |
Apr 25, 2019 | 21.84 | 21.94 | 21.84 | 21.94 | 1,598 | -0.10(-0.44%) |
Apr 24, 2019 | 22.08 | 22.08 | 22.03 | 22.04 | 4,657 | -0.04(-0.19%) |
Apr 23, 2019 | 21.95 | 22.08 | 21.95 | 22.08 | 3,667 | +0.11(+0.49%) |
Apr 22, 2019 | 22.01 | 22.01 | 21.95 | 21.98 | 4,253 | -0.04(-0.19%) |
Apr 18, 2019 | 22.07 | 22.07 | 21.97 | 22.02 | 27,234 | +0.04(+0.20%) |
Apr 17, 2019 | 22.00 | 22.00 | 21.96 | 21.97 | 5,158 | +0.03(+0.13%) |
Apr 16, 2019 | 21.98 | 22.00 | 21.94 | 21.94 | 2,045 | +0.04(+0.17%) |
Apr 15, 2019 | 21.95 | 21.95 | 21.86 | 21.91 | 2,754 | +0.02(+0.10%) |
Apr 12, 2019 | 21.88 | 21.90 | 21.88 | 21.89 | 1,102 | +0.21(+0.97%) |
Apr 11, 2019 | 21.73 | 21.75 | 21.60 | 21.68 | 6,074 | -0.01(-0.04%) |
Apr 10, 2019 | 21.74 | 21.74 | 21.68 | 21.68 | 2,607 | +0.04(+0.19%) |
Apr 09, 2019 | 21.79 | 21.79 | 21.64 | 21.64 | 897 | -0.16(-0.73%) |
Apr 08, 2019 | 21.74 | 21.82 | 21.74 | 21.80 | 1,560 | +0.01(+0.06%) |
Apr 05, 2019 | 21.88 | 21.88 | 21.76 | 21.79 | 21,721 | +0.03(+0.15%) |
Apr 04, 2019 | 21.67 | 21.77 | 21.67 | 21.76 | 1,034 | +0.11(+0.49%) |
Apr 03, 2019 | 21.61 | 21.69 | 21.61 | 21.65 | 2,483 | +0.04(+0.18%) |
Apr 02, 2019 | 21.61 | 21.61 | 21.59 | 21.61 | 878 | -0.10(-0.48%) |
Apr 01, 2019 | 21.67 | 21.72 | 21.67 | 21.72 | 3,324 | +0.27(+1.24%) |
Mar 29, 2019 | 21.39 | 21.45 | 21.39 | 21.45 | 771 | +0.14(+0.64%) |
Mar 28, 2019 | 21.35 | 21.35 | 21.27 | 21.31 | 4,929 | +0.07(+0.35%) |
Mar 27, 2019 | 21.34 | 21.35 | 21.24 | 21.24 | 1,597 | -0.03(-0.16%) |
Mar 26, 2019 | 21.29 | 21.38 | 21.23 | 21.28 | 1,022 | +0.12(+0.58%) |
Mar 25, 2019 | 21.12 | 21.18 | 21.10 | 21.15 | 4,033 | -0.04(-0.21%) |
Mar 22, 2019 | 21.38 | 21.38 | 21.20 | 21.20 | 1,653 | -0.34(-1.58%) |
Mar 21, 2019 | 21.56 | 21.56 | 21.54 | 21.54 | 734 | +0.20(+0.94%) |
Mar 20, 2019 | 21.35 | 21.39 | 21.29 | 21.34 | 4,590 | -0.09(-0.42%) |
Mar 19, 2019 | 21.58 | 21.62 | 21.43 | 21.43 | 7,027 | -0.06(-0.26%) |
Mar 18, 2019 | 21.44 | 21.48 | 21.44 | 21.48 | 1,773 | +0.08(+0.36%) |
Mar 15, 2019 | 21.43 | 21.43 | 21.40 | 21.40 | 664 | +0.10(+0.46%) |
Mar 14, 2019 | 21.37 | 21.37 | 21.29 | 21.31 | 3,434 | +0.01(+0.03%) |
Mar 13, 2019 | 21.29 | 21.33 | 21.29 | 21.30 | 3,930 | +0.14(+0.65%) |
Mar 12, 2019 | 21.18 | 21.24 | 21.16 | 21.16 | 4,760 | -0.01(-0.06%) |
Mar 11, 2019 | 20.99 | 21.17 | 20.99 | 21.17 | 1,172 | +0.26(+1.26%) |
Mar 08, 2019 | 20.81 | 20.91 | 20.81 | 20.91 | 1,440 | -0.04(-0.18%) |
Mar 07, 2019 | 21.13 | 21.13 | 20.91 | 20.95 | 2,911 | -0.16(-0.76%) |
Mar 06, 2019 | 21.16 | 21.16 | 21.09 | 21.11 | 1,238 | -0.12(-0.54%) |
Mar 05, 2019 | 21.29 | 21.29 | 21.21 | 21.23 | 2,123 | +0.03(+0.12%) |
Mar 04, 2019 | 21.41 | 21.41 | 21.09 | 21.20 | 1,764 | -0.12(-0.57%) |