Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.14 | 23.18 | 23.13 | 23.17 | 78,523 | +0.06(+0.24%) |
May 30, 2019 | 23.10 | 23.12 | 23.06 | 23.12 | 123,276 | +0.04(+0.16%) |
May 29, 2019 | 23.11 | 23.12 | 23.07 | 23.08 | 176,486 | -0.00(-0.02%) |
May 28, 2019 | 23.09 | 23.09 | 23.05 | 23.09 | 174,633 | +0.01(+0.06%) |
May 24, 2019 | 23.04 | 23.07 | 23.04 | 23.07 | 87,056 | +0.01(+0.04%) |
May 23, 2019 | 23.04 | 23.07 | 23.03 | 23.06 | 110,462 | +0.03(+0.12%) |
May 22, 2019 | 23.02 | 23.03 | 23.00 | 23.03 | 179,580 | +0.02(+0.08%) |
May 21, 2019 | 23.05 | 23.05 | 23.00 | 23.02 | 160,390 | -0.02(-0.08%) |
May 20, 2019 | 23.08 | 23.08 | 23.02 | 23.03 | 138,920 | -0.02(-0.08%) |
May 17, 2019 | 23.09 | 23.09 | 23.03 | 23.05 | 197,659 | +0.01(+0.04%) |
May 16, 2019 | 23.05 | 23.05 | 23.03 | 23.04 | 121,777 | -0.02(-0.08%) |
May 15, 2019 | 23.06 | 23.08 | 23.04 | 23.06 | 143,577 | +0.03(+0.14%) |
May 14, 2019 | 23.04 | 23.04 | 23.01 | 23.03 | 111,811 | +0.00(+0.01%) |
May 13, 2019 | 23.03 | 23.04 | 23.02 | 23.03 | 73,979 | +0.02(+0.09%) |
May 10, 2019 | 23.02 | 23.02 | 22.99 | 23.01 | 124,212 | +0.01(+0.04%) |
May 09, 2019 | 23.01 | 23.02 | 22.98 | 23.00 | 136,532 | +0.00(+0.00%) |
May 08, 2019 | 22.99 | 23.01 | 22.98 | 23.00 | 181,828 | +0.00(+0.00%) |
May 07, 2019 | 23.01 | 23.01 | 22.99 | 23.00 | 165,378 | +0.01(+0.04%) |
May 06, 2019 | 23.00 | 23.00 | 22.96 | 22.99 | 122,178 | +0.02(+0.08%) |
May 03, 2019 | 22.96 | 22.97 | 22.93 | 22.97 | 109,090 | +0.02(+0.09%) |
May 02, 2019 | 22.98 | 22.98 | 22.95 | 22.95 | 90,592 | -0.03(-0.13%) |
May 01, 2019 | 23.01 | 23.02 | 22.98 | 22.98 | 187,898 | -0.01(-0.04%) |
Apr 30, 2019 | 22.99 | 23.01 | 22.97 | 22.99 | 181,331 | -0.01(-0.04%) |
Apr 29, 2019 | 23.00 | 23.00 | 22.97 | 23.00 | 147,396 | +0.01(+0.04%) |
Apr 26, 2019 | 23.00 | 23.00 | 22.96 | 22.99 | 127,983 | +0.04(+0.16%) |
Apr 25, 2019 | 22.94 | 22.96 | 22.94 | 22.95 | 116,140 | -0.01(-0.04%) |
Apr 24, 2019 | 22.95 | 22.96 | 22.94 | 22.96 | 500,923 | +0.03(+0.12%) |
Apr 23, 2019 | 22.92 | 22.93 | 22.89 | 22.93 | 248,681 | +0.02(+0.08%) |
Apr 22, 2019 | 22.92 | 22.93 | 22.89 | 22.91 | 113,965 | -0.01(-0.04%) |
Apr 18, 2019 | 22.91 | 22.94 | 22.89 | 22.92 | 188,293 | +0.03(+0.12%) |
Apr 17, 2019 | 22.92 | 22.92 | 22.89 | 22.89 | 155,869 | -0.01(-0.04%) |
Apr 16, 2019 | 22.92 | 22.92 | 22.89 | 22.90 | 99,310 | -0.01(-0.04%) |
Apr 15, 2019 | 22.93 | 22.93 | 22.91 | 22.91 | 144,827 | -0.00(-0.02%) |
Apr 12, 2019 | 22.93 | 22.93 | 22.91 | 22.92 | 83,806 | -0.03(-0.14%) |
Apr 11, 2019 | 22.95 | 22.95 | 22.92 | 22.95 | 125,433 | +0.02(+0.08%) |
Apr 10, 2019 | 22.92 | 22.96 | 22.92 | 22.93 | 338,492 | +0.00(+0.00%) |
Apr 09, 2019 | 22.93 | 22.95 | 22.92 | 22.93 | 159,545 | +0.01(+0.04%) |
Apr 08, 2019 | 22.94 | 22.94 | 22.91 | 22.92 | 138,941 | -0.01(-0.04%) |
Apr 05, 2019 | 22.93 | 22.93 | 22.92 | 22.93 | 111,525 | +0.01(+0.04%) |
Apr 04, 2019 | 22.93 | 22.93 | 22.91 | 22.92 | 131,192 | +0.00(+0.00%) |
Apr 03, 2019 | 22.93 | 22.93 | 22.90 | 22.92 | 165,427 | -0.01(-0.04%) |
Apr 02, 2019 | 22.94 | 22.94 | 22.91 | 22.93 | 198,027 | +0.01(+0.04%) |
Apr 01, 2019 | 22.95 | 22.95 | 22.89 | 22.92 | 191,774 | -0.03(-0.11%) |
Mar 29, 2019 | 22.96 | 22.97 | 22.94 | 22.95 | 155,004 | -0.03(-0.12%) |
Mar 28, 2019 | 23.01 | 23.01 | 22.94 | 22.98 | 190,663 | -0.02(-0.08%) |
Mar 27, 2019 | 22.99 | 22.99 | 22.97 | 22.99 | 216,145 | +0.02(+0.10%) |
Mar 26, 2019 | 22.97 | 22.98 | 22.94 | 22.97 | 171,628 | +0.01(+0.06%) |
Mar 25, 2019 | 22.95 | 22.97 | 22.90 | 22.96 | 198,456 | +0.04(+0.16%) |
Mar 22, 2019 | 22.89 | 22.92 | 22.87 | 22.92 | 182,467 | +0.05(+0.20%) |
Mar 21, 2019 | 22.87 | 22.87 | 22.84 | 22.87 | 135,433 | +0.02(+0.08%) |
Mar 20, 2019 | 22.81 | 22.87 | 22.78 | 22.86 | 207,367 | +0.06(+0.24%) |
Mar 19, 2019 | 22.81 | 22.81 | 22.79 | 22.80 | 200,191 | +0.00(+0.00%) |
Mar 18, 2019 | 22.78 | 22.82 | 22.78 | 22.80 | 402,940 | +0.01(+0.04%) |
Mar 15, 2019 | 22.76 | 22.80 | 22.76 | 22.79 | 216,876 | +0.03(+0.12%) |
Mar 14, 2019 | 22.78 | 22.78 | 22.76 | 22.76 | 448,895 | +0.00(+0.00%) |
Mar 13, 2019 | 22.76 | 22.78 | 22.74 | 22.76 | 227,592 | +0.01(+0.04%) |
Mar 12, 2019 | 22.76 | 22.76 | 22.74 | 22.76 | 209,812 | +0.02(+0.08%) |
Mar 11, 2019 | 22.75 | 22.75 | 22.72 | 22.74 | 146,275 | -0.01(-0.04%) |
Mar 08, 2019 | 22.73 | 22.77 | 22.71 | 22.75 | 142,847 | +0.02(+0.08%) |
Mar 07, 2019 | 22.71 | 22.74 | 22.68 | 22.73 | 190,516 | +0.04(+0.16%) |
Mar 06, 2019 | 22.68 | 22.70 | 22.66 | 22.69 | 287,918 | +0.02(+0.08%) |
Mar 05, 2019 | 22.68 | 22.68 | 22.66 | 22.67 | 188,718 | -0.01(-0.04%) |
Mar 04, 2019 | 22.68 | 22.70 | 22.66 | 22.68 | 129,143 | +0.02(+0.08%) |