Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.46 | 21.48 | 21.37 | 21.48 | 41,523 | +0.04(+0.18%) |
May 30, 2019 | 21.44 | 21.48 | 21.39 | 21.44 | 21,694 | +0.02(+0.10%) |
May 29, 2019 | 21.47 | 21.47 | 21.42 | 21.42 | 32,076 | +0.00(+0.00%) |
May 28, 2019 | 21.39 | 21.42 | 21.37 | 21.42 | 18,023 | -0.01(-0.06%) |
May 24, 2019 | 21.37 | 21.43 | 21.37 | 21.43 | 7,852 | +0.03(+0.14%) |
May 23, 2019 | 21.43 | 21.43 | 21.37 | 21.40 | 8,791 | +0.07(+0.32%) |
May 22, 2019 | 21.30 | 21.43 | 21.30 | 21.33 | 112,482 | -0.08(-0.35%) |
May 21, 2019 | 21.38 | 21.47 | 21.38 | 21.41 | 35,086 | -0.01(-0.04%) |
May 20, 2019 | 21.35 | 21.46 | 21.34 | 21.42 | 21,140 | -0.01(-0.05%) |
May 17, 2019 | 21.46 | 21.46 | 21.34 | 21.43 | 8,233 | +0.03(+0.13%) |
May 16, 2019 | 21.37 | 21.41 | 21.35 | 21.40 | 32,251 | +0.02(+0.08%) |
May 15, 2019 | 21.43 | 21.43 | 21.34 | 21.38 | 21,511 | -0.01(-0.06%) |
May 14, 2019 | 21.41 | 21.41 | 21.39 | 21.39 | 13,509 | +0.07(+0.31%) |
May 13, 2019 | 21.39 | 21.42 | 21.33 | 21.33 | 28,732 | -0.04(-0.18%) |
May 10, 2019 | 21.38 | 21.41 | 21.32 | 21.37 | 44,270 | +0.00(+0.02%) |
May 09, 2019 | 21.39 | 21.39 | 21.31 | 21.36 | 10,546 | +0.01(+0.03%) |
May 08, 2019 | 21.35 | 21.39 | 21.31 | 21.35 | 10,598 | -0.00(-0.02%) |
May 07, 2019 | 21.39 | 21.39 | 21.34 | 21.36 | 19,208 | -0.02(-0.07%) |
May 06, 2019 | 21.38 | 21.39 | 21.32 | 21.37 | 23,286 | +0.00(+0.02%) |
May 03, 2019 | 21.36 | 21.38 | 21.33 | 21.37 | 1,012,494 | +0.03(+0.16%) |
May 02, 2019 | 21.32 | 21.38 | 21.32 | 21.34 | 27,941 | -0.01(-0.04%) |
May 01, 2019 | 21.40 | 21.40 | 21.34 | 21.34 | 73,265 | -0.04(-0.18%) |
Apr 30, 2019 | 21.40 | 21.40 | 21.36 | 21.38 | 5,608 | +0.06(+0.27%) |
Apr 29, 2019 | 21.31 | 21.39 | 21.30 | 21.32 | 41,256 | -0.05(-0.24%) |
Apr 26, 2019 | 21.39 | 21.39 | 21.36 | 21.37 | 15,870 | +0.05(+0.24%) |
Apr 25, 2019 | 21.32 | 21.37 | 21.31 | 21.32 | 23,235 | -0.05(-0.25%) |
Apr 24, 2019 | 21.34 | 21.38 | 21.27 | 21.38 | 36,235 | +0.08(+0.37%) |
Apr 23, 2019 | 21.32 | 21.42 | 21.22 | 21.30 | 45,098 | +0.02(+0.11%) |
Apr 22, 2019 | 21.32 | 21.33 | 21.23 | 21.28 | 233,550 | -0.00(-0.02%) |
Apr 18, 2019 | 21.29 | 21.33 | 21.26 | 21.28 | 9,932 | -0.01(-0.04%) |
Apr 17, 2019 | 21.33 | 21.33 | 21.26 | 21.29 | 25,168 | +0.05(+0.22%) |
Apr 16, 2019 | 21.27 | 21.34 | 21.24 | 21.24 | 26,592 | -0.07(-0.33%) |
Apr 15, 2019 | 21.27 | 21.37 | 21.25 | 21.31 | 25,877 | +0.04(+0.17%) |
Apr 12, 2019 | 21.28 | 21.29 | 21.26 | 21.28 | 30,754 | -0.02(-0.11%) |
Apr 11, 2019 | 21.27 | 21.35 | 21.27 | 21.30 | 6,341 | +0.01(+0.05%) |
Apr 10, 2019 | 21.27 | 21.30 | 21.27 | 21.29 | 4,394 | -0.02(-0.08%) |
Apr 09, 2019 | 21.33 | 21.35 | 21.26 | 21.30 | 15,742 | +0.05(+0.22%) |
Apr 08, 2019 | 21.27 | 21.31 | 21.26 | 21.26 | 17,672 | -0.01(-0.06%) |
Apr 05, 2019 | 21.27 | 21.30 | 21.24 | 21.27 | 11,727 | +0.06(+0.30%) |
Apr 04, 2019 | 21.21 | 21.28 | 21.21 | 21.21 | 12,924 | -0.00(-0.01%) |
Apr 03, 2019 | 21.28 | 21.28 | 21.20 | 21.21 | 14,411 | +0.02(+0.09%) |
Apr 02, 2019 | 21.25 | 21.25 | 21.17 | 21.19 | 14,284 | +0.00(+0.02%) |
Apr 01, 2019 | 21.25 | 21.25 | 21.18 | 21.19 | 150,214 | -0.00(-0.01%) |
Mar 29, 2019 | 21.26 | 21.26 | 21.18 | 21.19 | 10,770 | +0.01(+0.06%) |
Mar 28, 2019 | 21.19 | 21.28 | 21.18 | 21.18 | 53,601 | -0.06(-0.30%) |
Mar 27, 2019 | 21.22 | 21.28 | 21.18 | 21.24 | 28,215 | +0.01(+0.07%) |
Mar 26, 2019 | 21.19 | 21.25 | 21.18 | 21.23 | 76,964 | +0.00(+0.00%) |
Mar 25, 2019 | 21.25 | 21.26 | 21.19 | 21.23 | 28,463 | +0.02(+0.08%) |
Mar 22, 2019 | 21.21 | 21.22 | 21.20 | 21.21 | 7,658 | +0.00(+0.02%) |
Mar 21, 2019 | 21.25 | 21.25 | 21.18 | 21.20 | 14,001 | +0.07(+0.34%) |
Mar 20, 2019 | 21.14 | 21.15 | 21.09 | 21.13 | 75,118 | +0.01(+0.05%) |
Mar 19, 2019 | 21.08 | 21.15 | 21.08 | 21.12 | 73,877 | -0.02(-0.10%) |
Mar 18, 2019 | 21.13 | 21.17 | 21.13 | 21.14 | 39,100 | +0.02(+0.12%) |
Mar 15, 2019 | 21.09 | 21.12 | 21.09 | 21.12 | 21,599 | +0.01(+0.05%) |
Mar 14, 2019 | 21.10 | 21.12 | 21.08 | 21.11 | 7,408 | +0.07(+0.31%) |
Mar 13, 2019 | 21.13 | 21.13 | 21.04 | 21.04 | 19,459 | -0.02(-0.08%) |
Mar 12, 2019 | 21.09 | 21.09 | 21.06 | 21.06 | 44,673 | -0.02(-0.11%) |
Mar 11, 2019 | 21.06 | 21.13 | 21.05 | 21.08 | 29,804 | +0.04(+0.21%) |
Mar 08, 2019 | 21.04 | 21.04 | 21.03 | 21.04 | 21,719 | -0.02(-0.08%) |
Mar 07, 2019 | 21.07 | 21.08 | 21.02 | 21.05 | 76,456 | -0.02(-0.10%) |
Mar 06, 2019 | 21.05 | 21.08 | 20.97 | 21.08 | 9,370 | +0.03(+0.16%) |
Mar 05, 2019 | 21.06 | 21.06 | 21.02 | 21.04 | 14,540 | -0.02(-0.08%) |
Mar 04, 2019 | 21.04 | 21.11 | 21.04 | 21.06 | 32,240 | +0.02(+0.11%) |