Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.34 | 24.34 | 24.28 | 24.31 | 14,393 | +0.10(+0.40%) |
May 30, 2019 | 24.27 | 24.27 | 24.20 | 24.21 | 12,180 | +0.00(+0.00%) |
May 29, 2019 | 24.27 | 24.27 | 24.20 | 24.21 | 5,853 | +0.01(+0.05%) |
May 28, 2019 | 24.18 | 24.20 | 24.16 | 24.20 | 6,808 | +0.08(+0.33%) |
May 24, 2019 | 24.19 | 24.19 | 24.07 | 24.12 | 6,511 | -0.03(-0.13%) |
May 23, 2019 | 24.08 | 24.18 | 24.08 | 24.15 | 10,333 | +0.07(+0.27%) |
May 22, 2019 | 24.11 | 24.12 | 24.07 | 24.08 | 7,569 | -0.03(-0.14%) |
May 21, 2019 | 24.14 | 24.17 | 24.07 | 24.12 | 8,520 | -0.05(-0.22%) |
May 20, 2019 | 24.20 | 24.20 | 24.16 | 24.17 | 4,678 | +0.00(+0.02%) |
May 17, 2019 | 24.20 | 24.20 | 24.17 | 24.17 | 456 | +0.01(+0.03%) |
May 16, 2019 | 24.15 | 24.18 | 24.12 | 24.16 | 11,969 | +0.01(+0.06%) |
May 15, 2019 | 24.20 | 24.20 | 24.14 | 24.14 | 3,752 | +0.07(+0.27%) |
May 14, 2019 | 24.05 | 24.11 | 24.05 | 24.08 | 10,758 | -0.02(-0.07%) |
May 13, 2019 | 24.12 | 24.13 | 24.09 | 24.10 | 9,673 | +0.05(+0.22%) |
May 10, 2019 | 24.06 | 24.06 | 24.01 | 24.04 | 5,254 | +0.02(+0.09%) |
May 09, 2019 | 24.00 | 24.04 | 24.00 | 24.02 | 5,838 | +0.03(+0.11%) |
May 08, 2019 | 24.07 | 24.07 | 23.97 | 24.00 | 9,546 | +0.01(+0.04%) |
May 07, 2019 | 23.99 | 24.00 | 23.97 | 23.99 | 63,727 | +0.02(+0.09%) |
May 06, 2019 | 23.94 | 24.00 | 23.93 | 23.96 | 4,906 | +0.08(+0.35%) |
May 03, 2019 | 23.86 | 23.90 | 23.85 | 23.88 | 3,655 | +0.01(+0.06%) |
May 02, 2019 | 23.91 | 23.91 | 23.86 | 23.87 | 5,873 | -0.02(-0.07%) |
May 01, 2019 | 23.88 | 23.91 | 23.86 | 23.89 | 24,871 | +0.03(+0.14%) |
Apr 30, 2019 | 23.84 | 23.88 | 23.78 | 23.85 | 38,666 | +0.03(+0.15%) |
Apr 29, 2019 | 23.85 | 23.85 | 23.79 | 23.82 | 18,322 | -0.00(-0.02%) |
Apr 26, 2019 | 23.86 | 23.86 | 23.79 | 23.82 | 74,883 | +0.05(+0.22%) |
Apr 25, 2019 | 23.75 | 23.79 | 23.75 | 23.77 | 5,990 | +0.01(+0.06%) |
Apr 24, 2019 | 23.72 | 23.77 | 23.71 | 23.76 | 6,118 | +0.03(+0.15%) |
Apr 23, 2019 | 23.67 | 23.72 | 23.61 | 23.72 | 8,643 | +0.06(+0.26%) |
Apr 22, 2019 | 23.68 | 23.68 | 23.60 | 23.66 | 14,989 | +0.01(+0.04%) |
Apr 18, 2019 | 23.61 | 23.65 | 23.59 | 23.65 | 5,496 | +0.04(+0.19%) |
Apr 17, 2019 | 23.67 | 23.67 | 23.58 | 23.61 | 10,297 | -0.01(-0.06%) |
Apr 16, 2019 | 23.56 | 23.65 | 23.56 | 23.62 | 15,530 | -0.01(-0.06%) |
Apr 15, 2019 | 23.45 | 23.66 | 23.45 | 23.63 | 7,197 | +0.01(+0.04%) |
Apr 12, 2019 | 23.63 | 23.63 | 23.61 | 23.62 | 14,770 | -0.03(-0.11%) |
Apr 11, 2019 | 23.64 | 23.68 | 23.62 | 23.65 | 6,857 | +0.02(+0.07%) |
Apr 10, 2019 | 23.65 | 23.65 | 23.62 | 23.63 | 6,549 | +0.03(+0.11%) |
Apr 09, 2019 | 23.47 | 23.61 | 23.47 | 23.61 | 16,229 | +0.03(+0.15%) |
Apr 08, 2019 | 23.57 | 23.57 | 23.53 | 23.57 | 5,421 | +0.00(+0.00%) |
Apr 05, 2019 | 23.53 | 23.57 | 23.52 | 23.57 | 7,557 | -0.01(-0.04%) |
Apr 04, 2019 | 23.51 | 23.60 | 23.51 | 23.58 | 4,776 | -0.01(-0.04%) |
Apr 03, 2019 | 23.61 | 23.61 | 23.58 | 23.59 | 65,572 | -0.03(-0.11%) |
Apr 02, 2019 | 23.72 | 23.72 | 23.60 | 23.62 | 7,258 | +0.01(+0.04%) |
Apr 01, 2019 | 23.73 | 23.73 | 23.55 | 23.61 | 8,088 | -0.09(-0.38%) |
Mar 29, 2019 | 23.74 | 23.74 | 23.58 | 23.70 | 51,420 | +0.00(+0.02%) |
Mar 28, 2019 | 23.69 | 23.71 | 23.65 | 23.69 | 12,125 | +0.00(+0.00%) |
Mar 27, 2019 | 23.62 | 23.71 | 23.62 | 23.69 | 1,200 | +0.10(+0.41%) |
Mar 26, 2019 | 23.59 | 23.60 | 23.57 | 23.60 | 2,699 | -0.02(-0.09%) |
Mar 25, 2019 | 23.55 | 23.63 | 23.53 | 23.62 | 31,270 | +0.10(+0.41%) |
Mar 22, 2019 | 23.47 | 23.55 | 23.47 | 23.52 | 3,558 | +0.13(+0.56%) |
Mar 21, 2019 | 23.44 | 23.44 | 23.39 | 23.39 | 3,519 | +0.01(+0.04%) |
Mar 20, 2019 | 23.27 | 23.38 | 23.27 | 23.38 | 7,265 | +0.08(+0.36%) |
Mar 19, 2019 | 23.24 | 23.30 | 23.24 | 23.30 | 7,827 | +0.04(+0.17%) |
Mar 18, 2019 | 23.32 | 23.32 | 23.23 | 23.26 | 2,233 | -0.01(-0.06%) |
Mar 15, 2019 | 23.24 | 23.30 | 23.23 | 23.28 | 12,166 | +0.04(+0.17%) |
Mar 14, 2019 | 23.26 | 23.27 | 23.23 | 23.24 | 3,885 | -0.01(-0.04%) |
Mar 13, 2019 | 23.27 | 23.27 | 23.24 | 23.24 | 7,426 | +0.01(+0.06%) |
Mar 12, 2019 | 23.23 | 23.23 | 23.20 | 23.23 | 2,048 | -0.01(-0.06%) |
Mar 11, 2019 | 23.21 | 23.24 | 23.20 | 23.24 | 10,982 | +0.03(+0.11%) |
Mar 08, 2019 | 23.23 | 23.24 | 23.17 | 23.22 | 15,724 | +0.05(+0.20%) |
Mar 07, 2019 | 23.18 | 23.24 | 23.17 | 23.17 | 77,439 | +0.04(+0.18%) |
Mar 06, 2019 | 23.08 | 23.15 | 23.08 | 23.13 | 2,193 | +0.02(+0.09%) |
Mar 05, 2019 | 23.10 | 23.12 | 23.10 | 23.11 | 3,022 | +0.00(+0.02%) |
Mar 04, 2019 | 23.11 | 23.11 | 23.05 | 23.11 | 18,986 | +0.03(+0.11%) |