Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.76 | 22.79 | 22.66 | 22.78 | 242,762 | -0.09(-0.40%) |
May 30, 2019 | 22.91 | 22.91 | 22.82 | 22.87 | 877,849 | +0.02(+0.11%) |
May 29, 2019 | 22.89 | 22.89 | 22.77 | 22.85 | 312,373 | -0.14(-0.61%) |
May 28, 2019 | 23.21 | 23.34 | 22.99 | 22.99 | 320,341 | -0.21(-0.90%) |
May 24, 2019 | 23.18 | 23.21 | 23.14 | 23.19 | 743,941 | +0.22(+0.94%) |
May 23, 2019 | 22.94 | 23.00 | 22.90 | 22.98 | 387,827 | -0.14(-0.61%) |
May 22, 2019 | 23.14 | 23.18 | 23.09 | 23.12 | 264,197 | -0.10(-0.43%) |
May 21, 2019 | 23.21 | 23.24 | 23.15 | 23.22 | 284,285 | +0.13(+0.58%) |
May 20, 2019 | 23.10 | 23.16 | 23.05 | 23.09 | 768,483 | -0.07(-0.29%) |
May 17, 2019 | 23.15 | 23.24 | 23.13 | 23.15 | 291,411 | -0.07(-0.29%) |
May 16, 2019 | 23.20 | 23.32 | 23.18 | 23.22 | 420,260 | +0.14(+0.61%) |
May 15, 2019 | 22.88 | 23.08 | 22.86 | 23.08 | 360,704 | +0.02(+0.11%) |
May 14, 2019 | 23.04 | 23.11 | 22.98 | 23.05 | 729,855 | +0.15(+0.65%) |
May 13, 2019 | 22.95 | 22.99 | 22.84 | 22.90 | 591,133 | -0.37(-1.57%) |
May 10, 2019 | 23.14 | 23.30 | 23.04 | 23.27 | 234,573 | +0.12(+0.50%) |
May 09, 2019 | 23.01 | 23.15 | 22.95 | 23.15 | 430,186 | -0.07(-0.29%) |
May 08, 2019 | 23.23 | 23.27 | 23.16 | 23.22 | 914,863 | -0.01(-0.04%) |
May 07, 2019 | 23.34 | 23.38 | 23.16 | 23.23 | 527,904 | -0.18(-0.78%) |
May 06, 2019 | 23.16 | 23.44 | 23.16 | 23.41 | 492,139 | -0.24(-1.02%) |
May 03, 2019 | 23.57 | 23.65 | 23.52 | 23.65 | 303,332 | +0.18(+0.78%) |
May 02, 2019 | 23.53 | 23.53 | 23.40 | 23.47 | 305,148 | -0.02(-0.11%) |
May 01, 2019 | 23.68 | 23.70 | 23.47 | 23.49 | 347,441 | -0.15(-0.63%) |
Apr 30, 2019 | 23.62 | 23.65 | 23.53 | 23.64 | 344,246 | +0.04(+0.18%) |
Apr 29, 2019 | 23.56 | 23.61 | 23.53 | 23.60 | 402,585 | +0.03(+0.14%) |
Apr 26, 2019 | 23.53 | 23.57 | 23.46 | 23.57 | 338,494 | +0.11(+0.46%) |
Apr 25, 2019 | 23.43 | 23.46 | 23.39 | 23.46 | 321,743 | +0.00(+0.00%) |
Apr 24, 2019 | 23.55 | 23.55 | 23.41 | 23.46 | 500,459 | -0.17(-0.70%) |
Apr 23, 2019 | 23.63 | 23.65 | 23.55 | 23.63 | 354,571 | -0.01(-0.04%) |
Apr 22, 2019 | 23.63 | 23.64 | 23.57 | 23.63 | 1,162,491 | -0.02(-0.11%) |
Apr 18, 2019 | 23.68 | 23.68 | 23.60 | 23.66 | 678,313 | -0.06(-0.24%) |
Apr 17, 2019 | 23.79 | 23.79 | 23.66 | 23.72 | 596,743 | -0.01(-0.03%) |
Apr 16, 2019 | 23.77 | 23.77 | 23.71 | 23.73 | 672,143 | +0.02(+0.07%) |
Apr 15, 2019 | 23.73 | 23.73 | 23.66 | 23.71 | 348,196 | -0.01(-0.03%) |
Apr 12, 2019 | 23.73 | 23.73 | 23.66 | 23.72 | 274,311 | +0.09(+0.39%) |
Apr 11, 2019 | 23.67 | 23.67 | 23.58 | 23.63 | 322,253 | -0.01(-0.04%) |
Apr 10, 2019 | 23.60 | 23.64 | 23.57 | 23.63 | 450,625 | +0.08(+0.35%) |
Apr 09, 2019 | 23.63 | 23.63 | 23.53 | 23.55 | 355,045 | -0.13(-0.56%) |
Apr 08, 2019 | 23.68 | 23.69 | 23.63 | 23.68 | 1,581,637 | +0.03(+0.14%) |
Apr 05, 2019 | 23.63 | 23.65 | 23.56 | 23.65 | 349,332 | +0.02(+0.07%) |
Apr 04, 2019 | 23.63 | 23.64 | 23.58 | 23.63 | 385,317 | -0.05(-0.21%) |
Apr 03, 2019 | 23.71 | 23.75 | 23.65 | 23.68 | 545,328 | +0.14(+0.60%) |
Apr 02, 2019 | 23.55 | 23.58 | 23.48 | 23.54 | 283,682 | -0.03(-0.14%) |
Apr 01, 2019 | 23.49 | 23.59 | 23.49 | 23.58 | 772,586 | +0.18(+0.78%) |
Mar 29, 2019 | 23.42 | 23.42 | 23.31 | 23.39 | 374,378 | +0.11(+0.46%) |
Mar 28, 2019 | 23.31 | 23.33 | 23.23 | 23.29 | 432,396 | -0.02(-0.11%) |
Mar 27, 2019 | 23.36 | 23.40 | 23.23 | 23.31 | 297,745 | -0.08(-0.36%) |
Mar 26, 2019 | 23.48 | 23.48 | 23.36 | 23.39 | 243,951 | +0.10(+0.43%) |
Mar 25, 2019 | 23.29 | 23.30 | 23.19 | 23.29 | 539,315 | +0.01(+0.04%) |
Mar 22, 2019 | 23.45 | 23.46 | 23.25 | 23.29 | 403,038 | -0.34(-1.44%) |
Mar 21, 2019 | 23.54 | 23.64 | 23.49 | 23.63 | 320,979 | +0.04(+0.18%) |
Mar 20, 2019 | 23.57 | 23.73 | 23.45 | 23.58 | 663,078 | -0.04(-0.18%) |
Mar 19, 2019 | 23.74 | 23.74 | 23.59 | 23.63 | 361,441 | +0.01(+0.04%) |
Mar 18, 2019 | 23.56 | 23.62 | 23.52 | 23.62 | 462,645 | +0.10(+0.42%) |
Mar 15, 2019 | 23.46 | 23.53 | 23.45 | 23.52 | 535,377 | +0.17(+0.75%) |
Mar 14, 2019 | 23.39 | 23.40 | 23.31 | 23.34 | 436,736 | -0.08(-0.35%) |
Mar 13, 2019 | 23.37 | 23.45 | 23.33 | 23.43 | 534,465 | +0.14(+0.61%) |
Mar 12, 2019 | 23.28 | 23.29 | 23.24 | 23.29 | 478,954 | +0.04(+0.18%) |
Mar 11, 2019 | 23.13 | 23.24 | 23.13 | 23.24 | 417,411 | +0.12(+0.54%) |
Mar 08, 2019 | 23.02 | 23.12 | 22.97 | 23.12 | 424,713 | +0.04(+0.18%) |
Mar 07, 2019 | 23.29 | 23.29 | 23.06 | 23.08 | 858,065 | -0.24(-1.03%) |
Mar 06, 2019 | 23.40 | 23.40 | 23.29 | 23.32 | 574,491 | -0.03(-0.14%) |
Mar 05, 2019 | 23.35 | 23.40 | 23.30 | 23.35 | 666,923 | +0.02(+0.07%) |
Mar 04, 2019 | 23.44 | 23.44 | 23.23 | 23.34 | 1,271,340 | -0.06(-0.25%) |