Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.01 | 22.03 | 21.97 | 22.03 | 21,794 | +0.09(+0.40%) |
May 30, 2019 | 21.88 | 21.94 | 21.88 | 21.94 | 9,863 | +0.04(+0.18%) |
May 29, 2019 | 21.93 | 21.94 | 21.90 | 21.90 | 20,410 | +0.00(+0.00%) |
May 28, 2019 | 21.89 | 21.90 | 21.87 | 21.90 | 12,157 | +0.03(+0.12%) |
May 24, 2019 | 21.86 | 21.87 | 21.83 | 21.87 | 10,840 | +0.04(+0.20%) |
May 23, 2019 | 21.81 | 21.85 | 21.81 | 21.83 | 38,393 | +0.06(+0.28%) |
May 22, 2019 | 21.76 | 21.79 | 21.74 | 21.77 | 18,161 | +0.03(+0.12%) |
May 21, 2019 | 21.77 | 21.77 | 21.73 | 21.74 | 6,461 | -0.03(-0.12%) |
May 20, 2019 | 21.79 | 21.80 | 21.75 | 21.77 | 20,092 | -0.01(-0.04%) |
May 17, 2019 | 21.80 | 21.80 | 21.76 | 21.78 | 7,531 | -0.00(-0.02%) |
May 16, 2019 | 21.77 | 21.80 | 21.76 | 21.78 | 10,487 | -0.01(-0.07%) |
May 15, 2019 | 21.79 | 21.80 | 21.76 | 21.80 | 13,049 | +0.05(+0.21%) |
May 14, 2019 | 21.73 | 21.77 | 21.73 | 21.75 | 28,515 | -0.01(-0.04%) |
May 13, 2019 | 21.75 | 21.76 | 21.72 | 21.76 | 1,799 | +0.05(+0.24%) |
May 10, 2019 | 21.73 | 21.73 | 21.71 | 21.71 | 39,595 | +0.01(+0.04%) |
May 09, 2019 | 21.73 | 21.73 | 21.68 | 21.70 | 10,612 | +0.01(+0.04%) |
May 08, 2019 | 21.74 | 21.74 | 21.69 | 21.69 | 12,107 | -0.03(-0.14%) |
May 07, 2019 | 21.72 | 21.73 | 21.69 | 21.72 | 5,465 | +0.05(+0.22%) |
May 06, 2019 | 21.67 | 21.69 | 21.66 | 21.67 | 11,439 | +0.04(+0.18%) |
May 03, 2019 | 21.63 | 21.65 | 21.63 | 21.63 | 4,450 | +0.01(+0.04%) |
May 02, 2019 | 21.66 | 21.66 | 21.62 | 21.63 | 9,504 | -0.03(-0.14%) |
May 01, 2019 | 21.67 | 21.69 | 21.64 | 21.66 | 43,139 | +0.01(+0.05%) |
Apr 30, 2019 | 21.64 | 21.66 | 21.63 | 21.64 | 4,535 | -0.00(-0.02%) |
Apr 29, 2019 | 21.65 | 21.65 | 21.64 | 21.65 | 8,967 | +0.00(+0.00%) |
Apr 26, 2019 | 21.67 | 21.67 | 21.65 | 21.65 | 10,520 | +0.03(+0.14%) |
Apr 25, 2019 | 21.62 | 21.63 | 21.60 | 21.62 | 1,949 | +0.01(+0.04%) |
Apr 24, 2019 | 21.62 | 21.63 | 21.59 | 21.61 | 6,001 | +0.05(+0.22%) |
Apr 23, 2019 | 21.57 | 21.57 | 21.55 | 21.56 | 3,947 | -0.00(-0.02%) |
Apr 22, 2019 | 21.55 | 21.58 | 21.55 | 21.56 | 5,986 | -0.01(-0.02%) |
Apr 18, 2019 | 21.58 | 21.58 | 21.56 | 21.57 | 6,632 | +0.03(+0.12%) |
Apr 17, 2019 | 21.55 | 21.56 | 21.54 | 21.54 | 3,777 | -0.02(-0.09%) |
Apr 16, 2019 | 21.58 | 21.58 | 21.54 | 21.56 | 7,016 | -0.03(-0.13%) |
Apr 15, 2019 | 21.59 | 21.60 | 21.58 | 21.59 | 18,935 | +0.00(+0.00%) |
Apr 12, 2019 | 21.61 | 21.61 | 21.59 | 21.59 | 3,201 | -0.04(-0.16%) |
Apr 11, 2019 | 21.64 | 21.64 | 21.62 | 21.63 | 23,381 | -0.01(-0.04%) |
Apr 10, 2019 | 21.63 | 21.64 | 21.63 | 21.63 | 943 | +0.07(+0.32%) |
Apr 09, 2019 | 21.60 | 21.63 | 21.56 | 21.56 | 48,357 | -0.03(-0.12%) |
Apr 08, 2019 | 21.59 | 21.59 | 21.58 | 21.59 | 3,241 | +0.00(+0.00%) |
Apr 05, 2019 | 21.58 | 21.62 | 21.57 | 21.59 | 34,534 | +0.02(+0.10%) |
Apr 04, 2019 | 21.55 | 21.58 | 21.55 | 21.57 | 6,183 | +0.00(+0.00%) |
Apr 03, 2019 | 21.58 | 21.58 | 21.56 | 21.57 | 14,805 | -0.01(-0.06%) |
Apr 02, 2019 | 21.61 | 21.61 | 21.58 | 21.58 | 24,409 | -0.03(-0.12%) |
Apr 01, 2019 | 21.65 | 21.65 | 21.60 | 21.61 | 20,978 | -0.06(-0.29%) |
Mar 29, 2019 | 21.67 | 21.67 | 21.65 | 21.67 | 4,126 | +0.00(+0.00%) |
Mar 28, 2019 | 21.65 | 21.69 | 21.65 | 21.67 | 17,038 | -0.01(-0.03%) |
Mar 27, 2019 | 21.69 | 21.70 | 21.66 | 21.68 | 252,059 | +0.03(+0.14%) |
Mar 26, 2019 | 21.64 | 21.67 | 21.63 | 21.65 | 21,517 | +0.02(+0.09%) |
Mar 25, 2019 | 21.60 | 21.65 | 21.60 | 21.63 | 12,619 | +0.06(+0.26%) |
Mar 22, 2019 | 21.57 | 21.59 | 21.56 | 21.57 | 43,326 | +0.08(+0.37%) |
Mar 21, 2019 | 21.48 | 21.51 | 21.48 | 21.49 | 30,966 | +0.03(+0.14%) |
Mar 20, 2019 | 21.43 | 21.48 | 21.42 | 21.46 | 5,988 | +0.05(+0.24%) |
Mar 19, 2019 | 21.40 | 21.42 | 21.39 | 21.41 | 8,163 | -0.01(-0.04%) |
Mar 18, 2019 | 21.40 | 21.43 | 21.40 | 21.42 | 78,654 | +0.03(+0.12%) |
Mar 15, 2019 | 21.42 | 21.42 | 21.38 | 21.39 | 13,295 | +0.03(+0.16%) |
Mar 14, 2019 | 21.37 | 21.38 | 21.34 | 21.36 | 12,790 | -0.01(-0.06%) |
Mar 13, 2019 | 21.35 | 21.39 | 21.35 | 21.37 | 21,485 | -0.01(-0.04%) |
Mar 12, 2019 | 21.37 | 21.39 | 21.35 | 21.38 | 6,126 | +0.03(+0.12%) |
Mar 11, 2019 | 21.38 | 21.38 | 21.35 | 21.35 | 7,260 | +0.00(+0.02%) |
Mar 08, 2019 | 21.33 | 21.35 | 21.32 | 21.35 | 1,146 | +0.03(+0.16%) |
Mar 07, 2019 | 21.32 | 21.33 | 21.31 | 21.31 | 9,593 | +0.05(+0.23%) |
Mar 06, 2019 | 21.24 | 21.29 | 21.24 | 21.27 | 153,219 | -0.00(-0.01%) |
Mar 05, 2019 | 21.24 | 21.28 | 21.24 | 21.27 | 16,443 | +0.02(+0.09%) |
Mar 04, 2019 | 21.24 | 21.25 | 21.24 | 21.25 | 4,097 | +0.01(+0.04%) |