Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.77 | 23.30 | 22.67 | 22.74 | 51,575 | -0.20(-0.85%) |
May 30, 2019 | 23.13 | 23.88 | 22.76 | 22.93 | 55,359 | -0.18(-0.76%) |
May 29, 2019 | 23.09 | 23.35 | 23.09 | 23.11 | 61,369 | -0.05(-0.20%) |
May 28, 2019 | 23.24 | 23.47 | 23.15 | 23.15 | 41,421 | -0.17(-0.72%) |
May 24, 2019 | 23.31 | 23.52 | 23.17 | 23.32 | 43,392 | +0.04(+0.16%) |
May 23, 2019 | 23.26 | 23.34 | 23.09 | 23.28 | 47,700 | -0.19(-0.79%) |
May 22, 2019 | 23.64 | 23.70 | 23.34 | 23.47 | 34,230 | -0.13(-0.55%) |
May 21, 2019 | 23.63 | 23.65 | 23.55 | 23.60 | 39,624 | +0.06(+0.28%) |
May 20, 2019 | 23.36 | 23.62 | 23.36 | 23.53 | 15,325 | +0.10(+0.43%) |
May 17, 2019 | 23.40 | 23.56 | 23.08 | 23.43 | 29,248 | -0.08(-0.35%) |
May 16, 2019 | 23.51 | 23.67 | 23.40 | 23.52 | 13,611 | +0.11(+0.48%) |
May 15, 2019 | 23.37 | 23.57 | 23.34 | 23.40 | 30,526 | -0.05(-0.20%) |
May 14, 2019 | 23.40 | 23.65 | 23.37 | 23.45 | 30,182 | +0.10(+0.44%) |
May 13, 2019 | 23.34 | 23.54 | 23.30 | 23.35 | 56,749 | -0.26(-1.10%) |
May 10, 2019 | 23.55 | 23.68 | 23.40 | 23.61 | 12,519 | -0.01(-0.04%) |
May 09, 2019 | 23.52 | 23.68 | 23.50 | 23.62 | 19,206 | +0.00(+0.00%) |
May 08, 2019 | 23.45 | 23.87 | 23.40 | 23.62 | 70,828 | +0.17(+0.71%) |
May 07, 2019 | 23.48 | 23.71 | 23.39 | 23.45 | 67,108 | -0.22(-0.94%) |
May 06, 2019 | 23.71 | 23.83 | 23.59 | 23.67 | 22,371 | -0.39(-1.62%) |
May 03, 2019 | 23.74 | 24.11 | 23.66 | 24.06 | 40,041 | +0.40(+1.68%) |
May 02, 2019 | 23.47 | 23.72 | 23.46 | 23.66 | 25,660 | +0.19(+0.83%) |
May 01, 2019 | 23.50 | 23.60 | 23.30 | 23.47 | 67,444 | -0.03(-0.12%) |
Apr 30, 2019 | 23.85 | 23.85 | 23.48 | 23.50 | 50,746 | -0.39(-1.63%) |
Apr 29, 2019 | 23.69 | 24.51 | 23.69 | 23.89 | 39,368 | +0.19(+0.78%) |
Apr 26, 2019 | 23.44 | 23.97 | 23.44 | 23.70 | 51,481 | +0.27(+1.15%) |
Apr 25, 2019 | 23.38 | 23.46 | 23.15 | 23.43 | 53,588 | -0.56(-2.32%) |
Apr 24, 2019 | 23.84 | 24.12 | 23.40 | 23.99 | 79,925 | +0.06(+0.23%) |
Apr 23, 2019 | 23.59 | 24.03 | 23.35 | 23.93 | 28,302 | +0.46(+1.97%) |
Apr 22, 2019 | 23.52 | 23.59 | 23.27 | 23.47 | 31,104 | -0.06(-0.24%) |
Apr 18, 2019 | 23.66 | 23.66 | 23.39 | 23.53 | 23,744 | -0.20(-0.86%) |
Apr 17, 2019 | 23.83 | 23.95 | 23.67 | 23.73 | 18,367 | -0.10(-0.43%) |
Apr 16, 2019 | 23.47 | 23.91 | 23.38 | 23.83 | 24,845 | +0.42(+1.78%) |
Apr 15, 2019 | 23.60 | 23.77 | 23.37 | 23.41 | 23,680 | -0.26(-1.10%) |
Apr 12, 2019 | 23.78 | 23.80 | 23.52 | 23.67 | 34,860 | -0.07(-0.31%) |
Apr 11, 2019 | 23.80 | 23.88 | 23.59 | 23.75 | 22,970 | -0.17(-0.70%) |
Apr 10, 2019 | 23.40 | 23.95 | 23.38 | 23.91 | 23,583 | +0.50(+2.14%) |
Apr 09, 2019 | 23.81 | 23.81 | 23.41 | 23.41 | 25,183 | -0.22(-0.94%) |
Apr 08, 2019 | 23.71 | 23.81 | 23.53 | 23.64 | 29,398 | -0.08(-0.35%) |
Apr 05, 2019 | 23.48 | 23.99 | 23.48 | 23.72 | 25,902 | +0.25(+1.07%) |
Apr 04, 2019 | 23.41 | 23.57 | 23.40 | 23.47 | 22,742 | +0.06(+0.24%) |
Apr 03, 2019 | 23.76 | 23.76 | 23.37 | 23.41 | 15,155 | -0.17(-0.71%) |
Apr 02, 2019 | 23.45 | 23.65 | 23.36 | 23.58 | 25,821 | +0.14(+0.59%) |
Apr 01, 2019 | 23.83 | 23.83 | 23.32 | 23.44 | 25,001 | +0.09(+0.40%) |
Mar 29, 2019 | 23.60 | 23.64 | 23.17 | 23.35 | 46,624 | -0.15(-0.63%) |
Mar 28, 2019 | 23.41 | 23.59 | 23.26 | 23.50 | 21,768 | +0.07(+0.32%) |
Mar 27, 2019 | 23.37 | 23.54 | 23.20 | 23.42 | 23,567 | -0.03(-0.12%) |
Mar 26, 2019 | 23.15 | 23.46 | 23.06 | 23.45 | 25,012 | +0.42(+1.81%) |
Mar 25, 2019 | 23.02 | 23.20 | 22.81 | 23.03 | 40,209 | +0.00(+0.00%) |
Mar 22, 2019 | 23.72 | 23.72 | 22.84 | 23.03 | 56,230 | -0.80(-3.34%) |
Mar 21, 2019 | 24.43 | 24.46 | 23.81 | 23.83 | 30,390 | -0.55(-2.24%) |
Mar 20, 2019 | 24.66 | 24.84 | 24.33 | 24.38 | 50,951 | -0.30(-1.20%) |
Mar 19, 2019 | 24.91 | 24.91 | 24.63 | 24.67 | 58,718 | -0.23(-0.93%) |
Mar 18, 2019 | 24.91 | 25.22 | 24.87 | 24.91 | 47,083 | +0.07(+0.30%) |
Mar 15, 2019 | 24.96 | 25.20 | 24.80 | 24.83 | 176,245 | -0.19(-0.74%) |
Mar 14, 2019 | 25.14 | 25.17 | 24.94 | 25.02 | 43,173 | -0.13(-0.52%) |
Mar 13, 2019 | 25.09 | 25.34 | 24.97 | 25.15 | 52,248 | +0.06(+0.26%) |
Mar 12, 2019 | 25.13 | 25.27 | 24.92 | 25.08 | 50,502 | +0.02(+0.07%) |
Mar 11, 2019 | 24.84 | 25.25 | 24.79 | 25.06 | 66,825 | +0.23(+0.93%) |
Mar 08, 2019 | 24.76 | 24.97 | 24.70 | 24.83 | 64,432 | +0.07(+0.30%) |
Mar 07, 2019 | 24.55 | 24.86 | 24.48 | 24.76 | 73,486 | +0.20(+0.83%) |
Mar 06, 2019 | 24.91 | 24.97 | 24.55 | 24.55 | 79,853 | -0.21(-0.86%) |
Mar 05, 2019 | 24.93 | 25.01 | 24.76 | 24.77 | 39,498 | -0.29(-1.15%) |
Mar 04, 2019 | 25.13 | 25.27 | 25.04 | 25.05 | 25,765 | -0.09(-0.37%) |