Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.13 | 24.37 | 24.04 | 24.30 | 818,430 | +0.10(+0.40%) |
May 30, 2019 | 24.37 | 24.41 | 24.17 | 24.20 | 811,712 | -0.12(-0.50%) |
May 29, 2019 | 24.37 | 24.44 | 24.20 | 24.32 | 890,917 | +0.07(+0.29%) |
May 28, 2019 | 24.27 | 24.42 | 24.22 | 24.25 | 1,076,630 | -0.01(-0.05%) |
May 24, 2019 | 24.30 | 24.35 | 24.22 | 24.26 | 392,018 | +0.10(+0.43%) |
May 23, 2019 | 24.14 | 24.29 | 24.06 | 24.16 | 685,369 | -0.05(-0.21%) |
May 22, 2019 | 24.06 | 24.25 | 24.05 | 24.21 | 316,993 | +0.13(+0.56%) |
May 21, 2019 | 24.03 | 24.22 | 23.99 | 24.08 | 461,905 | +0.06(+0.24%) |
May 20, 2019 | 23.86 | 24.10 | 23.81 | 24.02 | 336,799 | +0.09(+0.38%) |
May 17, 2019 | 23.78 | 23.97 | 23.74 | 23.93 | 332,414 | +0.05(+0.19%) |
May 16, 2019 | 23.88 | 24.03 | 23.82 | 23.88 | 522,969 | +0.30(+1.29%) |
May 15, 2019 | 23.49 | 23.64 | 23.37 | 23.58 | 667,547 | +0.12(+0.51%) |
May 14, 2019 | 23.45 | 23.55 | 23.31 | 23.46 | 747,687 | +0.06(+0.27%) |
May 13, 2019 | 23.32 | 23.44 | 23.24 | 23.40 | 1,005,526 | +0.01(+0.05%) |
May 10, 2019 | 23.33 | 23.45 | 23.15 | 23.38 | 1,048,435 | +0.17(+0.73%) |
May 09, 2019 | 23.11 | 23.36 | 23.05 | 23.21 | 713,325 | +0.05(+0.22%) |
May 08, 2019 | 23.20 | 23.29 | 23.15 | 23.16 | 4,612,970 | -0.03(-0.14%) |
May 07, 2019 | 23.11 | 23.26 | 23.10 | 23.20 | 344,499 | -0.03(-0.11%) |
May 06, 2019 | 23.09 | 23.25 | 22.97 | 23.22 | 435,436 | +0.00(+0.00%) |
May 03, 2019 | 23.08 | 23.38 | 23.08 | 23.22 | 340,789 | +0.11(+0.49%) |
May 02, 2019 | 23.08 | 23.19 | 23.02 | 23.11 | 539,516 | +0.07(+0.30%) |
May 01, 2019 | 23.24 | 23.34 | 22.96 | 23.04 | 416,301 | -0.24(-1.03%) |
Apr 30, 2019 | 23.06 | 23.33 | 22.94 | 23.28 | 644,118 | +0.22(+0.96%) |
Apr 29, 2019 | 23.17 | 23.17 | 23.02 | 23.06 | 305,082 | -0.08(-0.33%) |
Apr 26, 2019 | 23.22 | 23.26 | 23.12 | 23.13 | 401,508 | -0.01(-0.03%) |
Apr 25, 2019 | 23.05 | 23.23 | 22.97 | 23.14 | 462,568 | +0.09(+0.41%) |
Apr 24, 2019 | 23.28 | 23.28 | 23.04 | 23.05 | 771,245 | -0.21(-0.92%) |
Apr 23, 2019 | 23.26 | 23.40 | 23.10 | 23.26 | 940,587 | -0.13(-0.54%) |
Apr 22, 2019 | 23.53 | 23.54 | 23.35 | 23.38 | 419,645 | -0.08(-0.32%) |
Apr 18, 2019 | 23.52 | 23.62 | 23.42 | 23.46 | 450,305 | -0.08(-0.32%) |
Apr 17, 2019 | 23.61 | 23.61 | 23.35 | 23.54 | 508,934 | +0.06(+0.27%) |
Apr 16, 2019 | 23.64 | 23.69 | 23.45 | 23.47 | 414,845 | -0.17(-0.72%) |
Apr 15, 2019 | 23.64 | 23.75 | 23.60 | 23.64 | 354,856 | +0.05(+0.21%) |
Apr 12, 2019 | 23.54 | 23.64 | 23.40 | 23.59 | 464,452 | +0.13(+0.56%) |
Apr 11, 2019 | 23.47 | 23.56 | 23.35 | 23.46 | 480,851 | -0.05(-0.21%) |
Apr 10, 2019 | 23.47 | 23.64 | 23.45 | 23.51 | 412,648 | +0.10(+0.43%) |
Apr 09, 2019 | 23.45 | 23.55 | 23.34 | 23.41 | 350,698 | -0.03(-0.13%) |
Apr 08, 2019 | 23.42 | 23.47 | 23.29 | 23.44 | 364,515 | +0.01(+0.05%) |
Apr 05, 2019 | 23.29 | 23.43 | 23.20 | 23.43 | 435,841 | +0.10(+0.43%) |
Apr 04, 2019 | 23.41 | 23.41 | 23.21 | 23.33 | 490,633 | -0.04(-0.16%) |
Apr 03, 2019 | 23.28 | 23.45 | 23.11 | 23.37 | 347,096 | +0.15(+0.65%) |
Apr 02, 2019 | 23.32 | 23.32 | 23.08 | 23.21 | 742,308 | -0.05(-0.22%) |
Apr 01, 2019 | 23.32 | 23.40 | 23.01 | 23.27 | 744,438 | -0.01(-0.03%) |
Mar 29, 2019 | 23.36 | 23.36 | 23.15 | 23.27 | 525,966 | +0.03(+0.11%) |
Mar 28, 2019 | 23.42 | 23.46 | 23.23 | 23.25 | 440,117 | -0.13(-0.54%) |
Mar 27, 2019 | 23.40 | 23.42 | 23.19 | 23.37 | 572,681 | -0.06(-0.27%) |
Mar 26, 2019 | 23.37 | 23.43 | 23.30 | 23.43 | 492,942 | +0.15(+0.65%) |
Mar 25, 2019 | 23.26 | 23.43 | 23.25 | 23.28 | 1,004,002 | +0.00(+0.00%) |
Mar 22, 2019 | 23.15 | 23.44 | 23.13 | 23.28 | 634,688 | +0.08(+0.33%) |
Mar 21, 2019 | 23.02 | 23.24 | 22.96 | 23.21 | 480,283 | +0.13(+0.54%) |
Mar 20, 2019 | 23.09 | 23.26 | 22.83 | 23.08 | 661,068 | -0.01(-0.05%) |
Mar 19, 2019 | 23.12 | 23.13 | 22.93 | 23.10 | 1,132,464 | +0.06(+0.25%) |
Mar 18, 2019 | 23.10 | 23.11 | 22.94 | 23.04 | 374,252 | -0.04(-0.16%) |
Mar 15, 2019 | 23.05 | 23.20 | 23.04 | 23.08 | 477,804 | +0.05(+0.22%) |
Mar 14, 2019 | 23.09 | 23.20 | 22.98 | 23.03 | 340,598 | -0.07(-0.30%) |
Mar 13, 2019 | 23.05 | 23.23 | 22.99 | 23.10 | 294,963 | +0.07(+0.30%) |
Mar 12, 2019 | 22.64 | 23.06 | 22.64 | 23.03 | 631,254 | +0.41(+1.81%) |
Mar 11, 2019 | 22.64 | 22.77 | 22.59 | 22.62 | 471,797 | +0.02(+0.08%) |
Mar 08, 2019 | 22.54 | 22.67 | 22.35 | 22.60 | 707,169 | +0.09(+0.42%) |
Mar 07, 2019 | 22.48 | 22.64 | 22.43 | 22.50 | 376,128 | +0.09(+0.39%) |
Mar 06, 2019 | 22.39 | 22.53 | 22.33 | 22.42 | 389,205 | -0.01(-0.03%) |
Mar 05, 2019 | 22.51 | 22.68 | 22.42 | 22.42 | 371,417 | -0.11(-0.50%) |
Mar 04, 2019 | 22.48 | 22.54 | 22.36 | 22.54 | 548,907 | +0.18(+0.79%) |