Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.54 | 22.65 | 22.54 | 22.62 | 7,719 | -0.39(-1.69%) |
May 30, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.10(+0.43%) |
May 29, 2019 | 22.86 | 22.92 | 22.81 | 22.92 | 1,388 | -0.31(-1.36%) |
May 28, 2019 | 23.23 | 23.24 | 23.20 | 23.23 | 2,995 | +0.05(+0.23%) |
May 24, 2019 | 23.15 | 23.18 | 23.15 | 23.18 | 681 | +0.09(+0.38%) |
May 23, 2019 | 23.06 | 23.09 | 23.05 | 23.09 | 2,682 | -0.38(-1.60%) |
May 22, 2019 | 23.46 | 23.46 | 23.46 | 23.46 | 186 | -0.03(-0.13%) |
May 21, 2019 | 23.47 | 23.50 | 23.47 | 23.50 | 113 | +0.19(+0.83%) |
May 20, 2019 | 23.26 | 23.30 | 23.26 | 23.30 | 1,523 | -0.26(-1.10%) |
May 17, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 113 | -0.16(-0.68%) |
May 16, 2019 | 23.78 | 23.78 | 23.72 | 23.72 | 380 | +0.28(+1.18%) |
May 15, 2019 | 23.26 | 23.45 | 23.19 | 23.45 | 689 | +0.22(+0.96%) |
May 14, 2019 | 23.19 | 23.22 | 23.19 | 23.22 | 468 | +0.23(+1.02%) |
May 13, 2019 | 22.98 | 22.99 | 22.98 | 22.99 | 390 | -0.62(-2.62%) |
May 10, 2019 | 23.41 | 23.61 | 23.40 | 23.61 | 2,270 | +0.11(+0.47%) |
May 09, 2019 | 23.35 | 23.50 | 23.26 | 23.50 | 3,136 | -0.19(-0.80%) |
May 08, 2019 | 23.61 | 23.69 | 23.60 | 23.69 | 1,463 | +0.21(+0.91%) |
May 07, 2019 | 23.51 | 23.51 | 23.47 | 23.47 | 547 | -0.49(-2.05%) |
May 06, 2019 | 23.95 | 23.96 | 23.95 | 23.96 | 274 | -0.22(-0.92%) |
May 03, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | +0.25(+1.03%) |
May 02, 2019 | 23.94 | 23.94 | 23.93 | 23.94 | 396 | +0.01(+0.04%) |
May 01, 2019 | 24.01 | 24.05 | 23.93 | 23.93 | 5,566 | -0.13(-0.53%) |
Apr 30, 2019 | 23.94 | 24.06 | 23.92 | 24.06 | 5,758 | +0.05(+0.21%) |
Apr 29, 2019 | 23.93 | 24.01 | 23.93 | 24.01 | 1,144 | +0.07(+0.27%) |
Apr 26, 2019 | 23.92 | 23.94 | 23.92 | 23.94 | 1,816 | +0.04(+0.18%) |
Apr 25, 2019 | 23.85 | 23.91 | 23.81 | 23.90 | 1,073 | -0.04(-0.15%) |
Apr 24, 2019 | 23.89 | 23.94 | 23.89 | 23.94 | 1,191 | +0.11(+0.47%) |
Apr 23, 2019 | 23.79 | 23.84 | 23.79 | 23.82 | 5,746 | +0.02(+0.09%) |
Apr 22, 2019 | 23.79 | 23.80 | 23.79 | 23.80 | 840 | -0.02(-0.09%) |
Apr 18, 2019 | 23.72 | 23.82 | 23.72 | 23.82 | 340 | +0.12(+0.49%) |
Apr 17, 2019 | 23.67 | 23.71 | 23.64 | 23.71 | 794 | +0.17(+0.73%) |
Apr 16, 2019 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.18(+0.76%) |
Apr 15, 2019 | 23.34 | 23.36 | 23.34 | 23.36 | 11,778 | +0.03(+0.13%) |
Apr 12, 2019 | 23.34 | 23.34 | 23.33 | 23.33 | 227 | +0.17(+0.72%) |
Apr 11, 2019 | 23.14 | 23.16 | 23.14 | 23.16 | 1,031 | +0.05(+0.22%) |
Apr 10, 2019 | 23.06 | 23.11 | 23.06 | 23.11 | 1,631 | +0.16(+0.71%) |
Apr 09, 2019 | 22.99 | 22.99 | 22.95 | 22.95 | 456 | -0.20(-0.86%) |
Apr 08, 2019 | 23.20 | 23.20 | 23.15 | 23.15 | 1,193 | -0.10(-0.42%) |
Apr 05, 2019 | 23.28 | 23.28 | 23.24 | 23.24 | 113 | -0.02(-0.10%) |
Apr 04, 2019 | 23.23 | 23.27 | 23.23 | 23.27 | 1,645 | +0.10(+0.43%) |
Apr 03, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 160 | +0.25(+1.09%) |
Apr 02, 2019 | 22.79 | 22.92 | 22.79 | 22.92 | 1,718 | +0.16(+0.70%) |
Apr 01, 2019 | 22.62 | 22.76 | 22.62 | 22.76 | 1,292 | +0.37(+1.67%) |
Mar 29, 2019 | 22.36 | 22.38 | 22.36 | 22.38 | 5,562 | +0.11(+0.50%) |
Mar 28, 2019 | 22.30 | 22.30 | 22.20 | 22.27 | 2,852 | -0.06(-0.26%) |
Mar 27, 2019 | 22.35 | 22.35 | 22.20 | 22.33 | 1,321 | +0.07(+0.31%) |
Mar 26, 2019 | 22.24 | 22.28 | 22.23 | 22.26 | 17,501 | +0.13(+0.60%) |
Mar 25, 2019 | 22.13 | 22.14 | 22.06 | 22.13 | 7,854 | +0.05(+0.21%) |
Mar 22, 2019 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | -0.49(-2.19%) |
Mar 21, 2019 | 22.44 | 22.58 | 22.44 | 22.58 | 5,818 | -0.03(-0.11%) |
Mar 20, 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 1 | -0.26(-1.16%) |
Mar 19, 2019 | 22.97 | 22.97 | 22.84 | 22.87 | 1,250 | +0.14(+0.64%) |
Mar 18, 2019 | 22.67 | 22.72 | 22.67 | 22.72 | 3,353 | +0.01(+0.03%) |
Mar 15, 2019 | 22.64 | 22.72 | 22.64 | 22.72 | 1,135 | +0.17(+0.77%) |
Mar 14, 2019 | 22.55 | 22.55 | 22.54 | 22.54 | 210 | +0.05(+0.24%) |
Mar 13, 2019 | 22.37 | 22.53 | 22.36 | 22.49 | 4,004 | +0.12(+0.54%) |
Mar 12, 2019 | 22.39 | 22.39 | 22.35 | 22.37 | 944 | -0.12(-0.53%) |
Mar 11, 2019 | 22.29 | 22.49 | 22.29 | 22.49 | 4,668 | +0.17(+0.78%) |
Mar 08, 2019 | 22.16 | 22.31 | 22.16 | 22.31 | 3,518 | -0.03(-0.15%) |
Mar 07, 2019 | 22.44 | 22.44 | 22.31 | 22.35 | 908 | -0.17(-0.74%) |
Mar 06, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 1,051 | -0.11(-0.51%) |
Mar 05, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 0 | +0.12(+0.54%) |
Mar 04, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 57 | -0.13(-0.55%) |