Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.12 | 22.12 | 22.09 | 22.09 | 1,100 | -0.28(-1.23%) |
May 30, 2019 | 22.27 | 22.42 | 22.27 | 22.37 | 5,479 | +0.05(+0.22%) |
May 29, 2019 | 22.18 | 22.32 | 22.14 | 22.32 | 1,930 | -0.20(-0.89%) |
May 28, 2019 | 22.46 | 22.60 | 22.45 | 22.52 | 5,091 | -0.05(-0.22%) |
May 24, 2019 | 22.51 | 22.64 | 22.47 | 22.57 | 800 | +0.21(+0.94%) |
May 23, 2019 | 22.25 | 22.39 | 22.25 | 22.36 | 1,097 | -0.32(-1.39%) |
May 22, 2019 | 22.59 | 22.73 | 22.59 | 22.68 | 3,585 | -0.09(-0.41%) |
May 21, 2019 | 22.65 | 22.77 | 22.65 | 22.77 | 134,709 | +0.14(+0.63%) |
May 20, 2019 | 22.70 | 22.70 | 22.55 | 22.62 | 2,392 | -0.11(-0.48%) |
May 17, 2019 | 22.73 | 22.73 | 22.73 | 22.73 | 200 | -0.18(-0.79%) |
May 16, 2019 | 22.88 | 22.92 | 22.85 | 22.91 | 5,200 | +0.13(+0.59%) |
May 15, 2019 | 22.75 | 22.80 | 22.69 | 22.78 | 5,676 | +0.10(+0.43%) |
May 14, 2019 | 22.54 | 22.74 | 22.51 | 22.68 | 9,844 | +0.23(+1.02%) |
May 13, 2019 | 22.45 | 22.45 | 22.33 | 22.45 | 2,024 | -0.43(-1.88%) |
May 10, 2019 | 22.72 | 22.89 | 22.72 | 22.89 | 200 | +0.18(+0.77%) |
May 09, 2019 | 22.52 | 22.75 | 22.52 | 22.71 | 1,503 | -0.15(-0.65%) |
May 08, 2019 | 22.74 | 22.88 | 22.74 | 22.86 | 2,381 | -0.04(-0.18%) |
May 07, 2019 | 22.92 | 22.93 | 22.77 | 22.90 | 1,710 | -0.30(-1.30%) |
May 06, 2019 | 23.07 | 23.24 | 23.03 | 23.20 | 2,804 | -0.25(-1.05%) |
May 03, 2019 | 23.37 | 23.45 | 23.34 | 23.45 | 500 | +0.19(+0.80%) |
May 02, 2019 | 23.40 | 23.40 | 23.26 | 23.26 | 15,030 | -0.14(-0.61%) |
May 01, 2019 | 23.54 | 23.60 | 23.40 | 23.41 | 4,892 | -0.13(-0.57%) |
Apr 30, 2019 | 23.58 | 23.60 | 23.54 | 23.54 | 9,031 | +0.02(+0.06%) |
Apr 29, 2019 | 23.50 | 23.55 | 23.50 | 23.52 | 10,462 | -0.01(-0.04%) |
Apr 26, 2019 | 23.56 | 23.56 | 23.49 | 23.54 | 1,100 | -0.04(-0.15%) |
Apr 25, 2019 | 23.56 | 23.59 | 23.52 | 23.57 | 3,147 | -0.12(-0.53%) |
Apr 24, 2019 | 23.71 | 23.71 | 23.66 | 23.70 | 649 | -0.22(-0.92%) |
Apr 23, 2019 | 23.95 | 23.95 | 23.89 | 23.91 | 2,846 | -0.09(-0.35%) |
Apr 22, 2019 | 23.90 | 24.02 | 23.90 | 24.00 | 5,474 | -0.07(-0.31%) |
Apr 18, 2019 | 24.14 | 24.14 | 24.02 | 24.07 | 2,400 | +0.01(+0.02%) |
Apr 17, 2019 | 24.02 | 24.07 | 24.00 | 24.07 | 23,167 | +0.04(+0.17%) |
Apr 16, 2019 | 24.06 | 24.06 | 23.96 | 24.03 | 28,176 | +0.10(+0.41%) |
Apr 15, 2019 | 23.88 | 24.00 | 23.86 | 23.93 | 5,427 | -0.02(-0.08%) |
Apr 12, 2019 | 23.96 | 23.97 | 23.93 | 23.95 | 2,000 | +0.10(+0.43%) |
Apr 11, 2019 | 23.80 | 23.85 | 23.80 | 23.85 | 3,235 | +0.00(+0.00%) |
Apr 10, 2019 | 23.73 | 23.86 | 23.73 | 23.85 | 7,618 | +0.09(+0.40%) |
Apr 09, 2019 | 23.73 | 23.80 | 23.73 | 23.76 | 1,450 | -0.06(-0.27%) |
Apr 08, 2019 | 23.82 | 23.82 | 23.80 | 23.82 | 3,516 | -0.02(-0.06%) |
Apr 05, 2019 | 23.81 | 23.88 | 23.80 | 23.84 | 9,500 | +0.02(+0.06%) |
Apr 04, 2019 | 23.72 | 23.82 | 23.72 | 23.82 | 6,819 | -0.06(-0.25%) |
Apr 03, 2019 | 23.80 | 23.88 | 23.80 | 23.88 | 3,450 | +0.24(+1.03%) |
Apr 02, 2019 | 23.59 | 23.67 | 23.59 | 23.64 | 2,217 | -0.04(-0.16%) |
Apr 01, 2019 | 23.55 | 23.70 | 23.55 | 23.68 | 4,775 | +0.37(+1.57%) |
Mar 29, 2019 | 23.27 | 23.34 | 23.26 | 23.31 | 4,400 | -0.03(-0.14%) |
Mar 28, 2019 | 23.32 | 23.35 | 23.32 | 23.34 | 11,439 | -0.10(-0.42%) |
Mar 27, 2019 | 23.50 | 23.54 | 23.35 | 23.44 | 11,506 | -0.05(-0.21%) |
Mar 26, 2019 | 23.57 | 23.57 | 23.33 | 23.49 | 7,922 | +0.01(+0.06%) |
Mar 25, 2019 | 23.53 | 23.53 | 23.36 | 23.48 | 13,607 | +0.14(+0.58%) |
Mar 22, 2019 | 23.64 | 23.83 | 23.34 | 23.34 | 20,500 | -0.49(-2.06%) |
Mar 21, 2019 | 23.73 | 23.83 | 23.72 | 23.83 | 2,128 | -0.10(-0.40%) |
Mar 20, 2019 | 23.80 | 24.05 | 23.75 | 23.93 | 2,399 | +0.02(+0.10%) |
Mar 19, 2019 | 24.07 | 24.14 | 23.90 | 23.90 | 1,897 | +0.03(+0.14%) |
Mar 18, 2019 | 23.83 | 23.87 | 23.83 | 23.87 | 2,049 | +0.16(+0.66%) |
Mar 15, 2019 | 23.74 | 23.75 | 23.70 | 23.71 | 1,900 | +0.20(+0.85%) |
Mar 14, 2019 | 23.50 | 23.56 | 23.50 | 23.51 | 1,892 | +0.02(+0.06%) |
Mar 13, 2019 | 23.41 | 23.56 | 23.41 | 23.50 | 1,954 | +0.14(+0.59%) |
Mar 12, 2019 | 23.37 | 23.53 | 23.36 | 23.36 | 5,176 | +0.06(+0.24%) |
Mar 11, 2019 | 23.22 | 23.30 | 23.20 | 23.30 | 5,887 | +0.19(+0.82%) |
Mar 08, 2019 | 23.05 | 23.15 | 23.03 | 23.11 | 4,100 | -0.11(-0.48%) |
Mar 07, 2019 | 23.30 | 23.32 | 23.22 | 23.22 | 1,752 | -0.37(-1.56%) |
Mar 06, 2019 | 23.78 | 23.78 | 23.59 | 23.59 | 5,862 | -0.05(-0.21%) |
Mar 05, 2019 | 23.62 | 23.68 | 23.58 | 23.64 | 2,816 | +0.01(+0.06%) |
Mar 04, 2019 | 23.78 | 23.78 | 23.53 | 23.62 | 4,234 | -0.16(-0.65%) |