Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.82 | 22.89 | 22.82 | 22.86 | 3,056 | -0.15(-0.64%) |
May 30, 2019 | 23.03 | 23.03 | 22.92 | 23.01 | 3,936 | +0.03(+0.13%) |
May 29, 2019 | 23.03 | 23.03 | 22.94 | 22.98 | 249,346 | -0.21(-0.90%) |
May 28, 2019 | 23.30 | 23.36 | 23.19 | 23.19 | 18,354 | +0.06(+0.25%) |
May 24, 2019 | 23.09 | 23.17 | 23.09 | 23.13 | 22,763 | +0.15(+0.64%) |
May 23, 2019 | 23.15 | 23.15 | 22.97 | 22.98 | 2,862 | -0.43(-1.82%) |
May 22, 2019 | 23.44 | 23.44 | 23.41 | 23.41 | 2,449 | -0.02(-0.08%) |
May 21, 2019 | 23.20 | 23.50 | 23.20 | 23.43 | 10,128 | +0.27(+1.17%) |
May 20, 2019 | 23.51 | 23.51 | 23.16 | 23.16 | 648 | -0.35(-1.48%) |
May 17, 2019 | 23.35 | 23.72 | 23.35 | 23.50 | 2,845 | -0.12(-0.50%) |
May 16, 2019 | 23.71 | 23.71 | 23.62 | 23.62 | 45,753 | +0.11(+0.48%) |
May 15, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 196 | +0.28(+1.20%) |
May 14, 2019 | 23.21 | 23.36 | 23.21 | 23.23 | 1,891 | +0.31(+1.35%) |
May 13, 2019 | 23.08 | 23.08 | 22.85 | 22.92 | 8,768 | -0.70(-2.95%) |
May 10, 2019 | 23.48 | 23.62 | 23.48 | 23.62 | 3,161 | +0.07(+0.30%) |
May 09, 2019 | 23.36 | 23.57 | 23.36 | 23.55 | 1,970 | -0.05(-0.21%) |
May 08, 2019 | 23.66 | 23.66 | 23.56 | 23.60 | 4,254 | -0.08(-0.33%) |
May 07, 2019 | 23.76 | 23.77 | 23.56 | 23.67 | 8,557 | -0.40(-1.68%) |
May 06, 2019 | 23.97 | 24.08 | 23.93 | 24.08 | 5,282 | -0.03(-0.11%) |
May 03, 2019 | 24.05 | 24.11 | 24.05 | 24.11 | 421 | +0.22(+0.93%) |
May 02, 2019 | 24.02 | 24.02 | 23.88 | 23.88 | 2,036 | -0.17(-0.72%) |
May 01, 2019 | 24.26 | 24.29 | 24.06 | 24.06 | 7,505 | -0.05(-0.21%) |
Apr 30, 2019 | 24.09 | 24.12 | 24.04 | 24.11 | 5,327 | -0.25(-1.01%) |
Apr 29, 2019 | 24.40 | 24.41 | 24.32 | 24.35 | 3,068 | +0.17(+0.68%) |
Apr 26, 2019 | 24.15 | 24.19 | 24.10 | 24.19 | 317,005 | +0.34(+1.43%) |
Apr 25, 2019 | 23.86 | 23.94 | 23.85 | 23.85 | 1,822 | -0.03(-0.12%) |
Apr 24, 2019 | 23.94 | 23.94 | 23.83 | 23.87 | 1,263 | -0.06(-0.24%) |
Apr 23, 2019 | 23.95 | 23.95 | 23.93 | 23.93 | 883 | +0.36(+1.53%) |
Apr 22, 2019 | 23.61 | 23.61 | 23.52 | 23.57 | 764 | -0.12(-0.51%) |
Apr 18, 2019 | 23.63 | 23.73 | 23.63 | 23.69 | 1,475 | +0.01(+0.06%) |
Apr 17, 2019 | 23.69 | 23.69 | 23.66 | 23.68 | 840 | +0.05(+0.20%) |
Apr 16, 2019 | 23.64 | 23.64 | 23.55 | 23.63 | 1,856 | +0.07(+0.30%) |
Apr 15, 2019 | 23.85 | 23.85 | 23.54 | 23.56 | 8,019 | -0.08(-0.33%) |
Apr 12, 2019 | 23.66 | 23.66 | 23.59 | 23.64 | 632 | +0.06(+0.26%) |
Apr 11, 2019 | 23.56 | 23.58 | 23.56 | 23.58 | 1,039 | +0.04(+0.16%) |
Apr 10, 2019 | 23.38 | 23.59 | 23.38 | 23.54 | 22,995 | +0.17(+0.73%) |
Apr 09, 2019 | 23.38 | 23.42 | 23.37 | 23.37 | 10,304 | -0.00(-0.01%) |
Apr 08, 2019 | 23.56 | 23.56 | 23.27 | 23.37 | 1,284 | -0.06(-0.24%) |
Apr 05, 2019 | 23.40 | 23.44 | 23.39 | 23.43 | 3,688 | +0.19(+0.83%) |
Apr 04, 2019 | 23.13 | 23.23 | 23.13 | 23.23 | 832 | +0.08(+0.35%) |
Apr 03, 2019 | 23.30 | 23.30 | 23.11 | 23.15 | 52,830 | +0.12(+0.52%) |
Apr 02, 2019 | 23.23 | 23.23 | 22.92 | 23.03 | 154,082 | -0.01(-0.06%) |
Apr 01, 2019 | 23.08 | 23.08 | 22.92 | 23.05 | 13,130 | +0.39(+1.72%) |
Mar 29, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 421 | +0.02(+0.08%) |
Mar 28, 2019 | 22.57 | 22.64 | 22.57 | 22.64 | 2,119 | -0.02(-0.08%) |
Mar 27, 2019 | 22.77 | 22.77 | 22.66 | 22.66 | 1,209 | -0.14(-0.61%) |
Mar 26, 2019 | 22.92 | 22.95 | 22.74 | 22.80 | 1,203 | +0.21(+0.94%) |
Mar 25, 2019 | 22.70 | 22.70 | 22.56 | 22.59 | 1,031 | -0.08(-0.36%) |
Mar 22, 2019 | 22.69 | 22.69 | 22.67 | 22.67 | 3,056 | -0.38(-1.64%) |
Mar 21, 2019 | 22.93 | 23.06 | 22.92 | 23.05 | 1,162 | +0.35(+1.55%) |
Mar 20, 2019 | 22.62 | 22.74 | 22.59 | 22.70 | 1,249 | -0.03(-0.12%) |
Mar 19, 2019 | 22.83 | 22.85 | 22.72 | 22.72 | 284 | -0.06(-0.26%) |
Mar 18, 2019 | 22.88 | 22.88 | 22.75 | 22.78 | 3,379 | -0.10(-0.44%) |
Mar 15, 2019 | 22.96 | 22.96 | 22.88 | 22.88 | 1,689 | +0.04(+0.16%) |
Mar 14, 2019 | 22.88 | 22.88 | 22.82 | 22.85 | 556 | -0.04(-0.19%) |
Mar 13, 2019 | 22.95 | 22.95 | 22.89 | 22.89 | 1,328 | +0.04(+0.19%) |
Mar 12, 2019 | 22.90 | 22.90 | 22.85 | 22.85 | 573 | +0.02(+0.08%) |
Mar 11, 2019 | 22.60 | 22.83 | 22.60 | 22.83 | 1,714 | +0.33(+1.46%) |
Mar 08, 2019 | 22.44 | 22.50 | 22.40 | 22.50 | 422 | -0.04(-0.19%) |
Mar 07, 2019 | 22.55 | 22.55 | 22.54 | 22.55 | 2,397 | -0.11(-0.48%) |
Mar 06, 2019 | 22.70 | 22.70 | 22.65 | 22.65 | 482 | -0.08(-0.34%) |
Mar 05, 2019 | 22.69 | 22.73 | 22.65 | 22.73 | 1,480 | -0.05(-0.22%) |
Mar 04, 2019 | 23.15 | 23.15 | 22.57 | 22.78 | 25,092 | -0.07(-0.31%) |