Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.16 | 23.23 | 23.15 | 23.15 | 2,373 | -0.26(-1.12%) |
May 30, 2019 | 23.48 | 23.48 | 23.41 | 23.41 | 1,078 | +0.05(+0.21%) |
May 29, 2019 | 23.37 | 23.39 | 23.36 | 23.36 | 605 | -0.21(-0.88%) |
May 28, 2019 | 23.82 | 23.82 | 23.57 | 23.57 | 20,676 | -0.19(-0.80%) |
May 24, 2019 | 23.91 | 23.91 | 23.74 | 23.76 | 7,875 | +0.04(+0.16%) |
May 23, 2019 | 23.89 | 23.89 | 23.66 | 23.72 | 1,598 | -0.27(-1.11%) |
May 22, 2019 | 24.00 | 24.00 | 23.99 | 23.99 | 23,306,658 | -0.05(-0.20%) |
May 21, 2019 | 24.05 | 24.07 | 24.03 | 24.04 | 19,643 | +0.19(+0.78%) |
May 20, 2019 | 23.85 | 23.85 | 23.85 | 23.85 | 104 | -0.17(-0.70%) |
May 17, 2019 | 24.05 | 24.05 | 24.02 | 24.02 | 539 | -0.11(-0.47%) |
May 16, 2019 | 24.15 | 24.15 | 24.13 | 24.13 | 4,725 | +0.25(+1.03%) |
May 15, 2019 | 23.74 | 23.89 | 23.74 | 23.89 | 420 | +0.16(+0.66%) |
May 14, 2019 | 23.73 | 23.73 | 23.73 | 23.73 | 93 | +0.21(+0.90%) |
May 13, 2019 | 23.53 | 23.56 | 23.52 | 23.52 | 1,845 | -0.50(-2.09%) |
May 10, 2019 | 23.79 | 24.02 | 23.62 | 24.02 | 3,775 | +0.10(+0.41%) |
May 09, 2019 | 23.92 | 23.92 | 23.92 | 23.92 | 60 | -0.10(-0.40%) |
May 08, 2019 | 24.10 | 24.10 | 24.02 | 24.02 | 198 | -0.03(-0.12%) |
May 07, 2019 | 24.05 | 24.05 | 23.93 | 24.05 | 910 | -0.38(-1.54%) |
May 06, 2019 | 24.42 | 24.42 | 24.42 | 24.42 | 80 | -0.10(-0.42%) |
May 03, 2019 | 24.43 | 24.53 | 24.42 | 24.53 | 647 | +0.26(+1.06%) |
May 02, 2019 | 24.27 | 24.27 | 24.27 | 24.27 | 12 | -0.08(-0.33%) |
May 01, 2019 | 24.35 | 24.35 | 24.35 | 24.35 | 16 | -0.24(-0.98%) |
Apr 30, 2019 | 24.45 | 24.59 | 24.45 | 24.59 | 897 | -0.01(-0.05%) |
Apr 29, 2019 | 24.60 | 24.62 | 24.60 | 24.60 | 1,543 | +0.03(+0.13%) |
Apr 26, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 107 | +0.07(+0.29%) |
Apr 25, 2019 | 24.49 | 24.51 | 24.48 | 24.50 | 343 | -0.05(-0.21%) |
Apr 24, 2019 | 24.54 | 24.56 | 24.54 | 24.55 | 3,082 | -0.00(-0.01%) |
Apr 23, 2019 | 24.55 | 24.55 | 24.55 | 24.55 | 154 | +0.19(+0.78%) |
Apr 22, 2019 | 24.37 | 24.37 | 24.37 | 24.37 | 19 | +0.02(+0.07%) |
Apr 18, 2019 | 24.35 | 24.35 | 24.35 | 24.35 | 107 | +0.06(+0.25%) |
Apr 17, 2019 | 24.34 | 24.34 | 24.29 | 24.29 | 108 | -0.06(-0.23%) |
Apr 16, 2019 | 24.39 | 24.39 | 24.34 | 24.34 | 261 | +0.00(+0.01%) |
Apr 15, 2019 | 24.30 | 24.34 | 24.30 | 24.34 | 112 | -0.00(-0.01%) |
Apr 12, 2019 | 24.32 | 24.34 | 24.32 | 24.34 | 215 | +0.18(+0.74%) |
Apr 11, 2019 | 24.27 | 24.27 | 24.16 | 24.16 | 277 | +0.03(+0.11%) |
Apr 10, 2019 | 24.14 | 24.14 | 24.14 | 24.14 | 538 | +0.13(+0.56%) |
Apr 09, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 8 | -0.18(-0.74%) |
Apr 08, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 46 | +0.02(+0.07%) |
Apr 05, 2019 | 24.17 | 24.17 | 24.17 | 24.17 | 107 | +0.09(+0.39%) |
Apr 04, 2019 | 24.03 | 24.07 | 24.03 | 24.07 | 1,527 | +0.01(+0.05%) |
Apr 03, 2019 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | +0.07(+0.30%) |
Apr 02, 2019 | 23.94 | 23.99 | 23.94 | 23.99 | 124 | -0.00(-0.01%) |
Apr 01, 2019 | 23.92 | 23.99 | 23.91 | 23.99 | 1,466 | +0.28(+1.19%) |
Mar 29, 2019 | 23.65 | 23.71 | 23.65 | 23.71 | 2,157 | +0.15(+0.65%) |
Mar 28, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 29 | +0.10(+0.42%) |
Mar 27, 2019 | 23.53 | 23.53 | 23.43 | 23.46 | 299 | -0.10(-0.42%) |
Mar 26, 2019 | 23.62 | 23.62 | 23.52 | 23.55 | 271 | +0.16(+0.70%) |
Mar 25, 2019 | 23.36 | 23.39 | 23.36 | 23.39 | 569 | -0.03(-0.13%) |
Mar 22, 2019 | 23.49 | 23.49 | 23.42 | 23.42 | 215 | -0.41(-1.72%) |
Mar 21, 2019 | 23.78 | 23.83 | 23.72 | 23.83 | 730 | +0.21(+0.89%) |
Mar 20, 2019 | 23.56 | 23.62 | 23.56 | 23.62 | 146 | -0.05(-0.20%) |
Mar 19, 2019 | 23.78 | 23.78 | 23.67 | 23.67 | 162 | -0.03(-0.14%) |
Mar 18, 2019 | 23.65 | 23.72 | 23.65 | 23.70 | 4,425 | +0.09(+0.36%) |
Mar 15, 2019 | 23.67 | 23.67 | 23.62 | 23.62 | 2,265 | +0.10(+0.44%) |
Mar 14, 2019 | 23.52 | 23.52 | 23.51 | 23.51 | 216 | -0.02(-0.07%) |
Mar 13, 2019 | 23.53 | 23.53 | 23.53 | 23.53 | 45 | +0.17(+0.71%) |
Mar 12, 2019 | 23.41 | 23.43 | 23.36 | 23.36 | 554 | +0.08(+0.35%) |
Mar 11, 2019 | 23.25 | 23.28 | 23.25 | 23.28 | 2,157 | +0.34(+1.47%) |
Mar 08, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 107 | -0.06(-0.24%) |