Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.02 | 22.27 | 22.02 | 22.23 | 9,476 | +0.02(+0.10%) |
May 30, 2019 | 22.32 | 22.33 | 22.15 | 22.21 | 41,936 | -0.09(-0.40%) |
May 29, 2019 | 22.24 | 22.30 | 22.20 | 22.30 | 71,877 | -0.13(-0.56%) |
May 28, 2019 | 22.66 | 22.66 | 22.41 | 22.42 | 6,574 | -0.22(-0.99%) |
May 24, 2019 | 22.68 | 22.71 | 22.55 | 22.65 | 4,793 | +0.08(+0.36%) |
May 23, 2019 | 22.59 | 22.68 | 22.44 | 22.57 | 12,269 | -0.42(-1.83%) |
May 22, 2019 | 23.13 | 23.18 | 22.98 | 22.99 | 5,525 | -0.11(-0.47%) |
May 21, 2019 | 22.91 | 23.10 | 22.91 | 23.10 | 6,217 | +0.34(+1.48%) |
May 20, 2019 | 22.96 | 22.96 | 22.76 | 22.76 | 20,368 | -0.50(-2.14%) |
May 17, 2019 | 23.27 | 23.37 | 23.26 | 23.26 | 3,679 | -0.17(-0.73%) |
May 16, 2019 | 23.41 | 23.60 | 23.41 | 23.43 | 10,550 | +0.05(+0.23%) |
May 15, 2019 | 23.29 | 23.44 | 23.23 | 23.37 | 9,625 | -0.14(-0.61%) |
May 14, 2019 | 23.46 | 23.63 | 23.44 | 23.52 | 11,826 | +0.14(+0.61%) |
May 13, 2019 | 23.51 | 23.64 | 23.31 | 23.37 | 31,536 | -0.67(-2.80%) |
May 10, 2019 | 23.92 | 24.10 | 23.73 | 24.05 | 11,371 | +0.02(+0.07%) |
May 09, 2019 | 23.74 | 24.03 | 23.71 | 24.03 | 115,240 | -0.05(-0.22%) |
May 08, 2019 | 24.16 | 24.20 | 24.04 | 24.08 | 141,908 | -0.06(-0.26%) |
May 07, 2019 | 24.42 | 24.42 | 24.10 | 24.15 | 13,051 | -0.56(-2.25%) |
May 06, 2019 | 24.57 | 24.77 | 24.52 | 24.70 | 10,355 | -0.32(-1.29%) |
May 03, 2019 | 24.74 | 25.03 | 24.74 | 25.03 | 15,385 | +0.41(+1.67%) |
May 02, 2019 | 24.59 | 24.64 | 24.55 | 24.61 | 7,300 | +0.11(+0.43%) |
May 01, 2019 | 24.84 | 24.84 | 24.51 | 24.51 | 33,183 | -0.29(-1.18%) |
Apr 30, 2019 | 24.77 | 24.81 | 24.61 | 24.80 | 9,809 | -0.06(-0.25%) |
Apr 29, 2019 | 24.89 | 24.91 | 24.80 | 24.86 | 46,946 | -0.07(-0.29%) |
Apr 26, 2019 | 24.73 | 24.94 | 24.68 | 24.94 | 5,908 | +0.28(+1.13%) |
Apr 25, 2019 | 24.61 | 24.73 | 24.61 | 24.66 | 6,580 | +0.17(+0.70%) |
Apr 24, 2019 | 24.59 | 24.59 | 24.45 | 24.49 | 10,913 | -0.17(-0.69%) |
Apr 23, 2019 | 24.42 | 24.67 | 24.34 | 24.66 | 7,202 | +0.20(+0.81%) |
Apr 22, 2019 | 24.48 | 24.52 | 24.41 | 24.46 | 14,357 | -0.10(-0.40%) |
Apr 18, 2019 | 24.57 | 24.62 | 24.47 | 24.56 | 12,152 | -0.03(-0.11%) |
Apr 17, 2019 | 24.84 | 24.84 | 24.55 | 24.59 | 10,727 | -0.29(-1.15%) |
Apr 16, 2019 | 25.03 | 25.05 | 24.68 | 24.87 | 20,789 | -0.40(-1.60%) |
Apr 15, 2019 | 25.41 | 25.41 | 25.26 | 25.28 | 4,393 | -0.17(-0.67%) |
Apr 12, 2019 | 25.38 | 25.45 | 25.33 | 25.45 | 108,589 | +0.30(+1.18%) |
Apr 11, 2019 | 25.16 | 25.23 | 25.12 | 25.15 | 4,765 | +0.00(+0.02%) |
Apr 10, 2019 | 25.09 | 25.19 | 25.09 | 25.15 | 8,629 | +0.10(+0.41%) |
Apr 09, 2019 | 25.29 | 25.29 | 25.04 | 25.04 | 5,867 | -0.34(-1.34%) |
Apr 08, 2019 | 25.41 | 25.41 | 25.29 | 25.38 | 10,317 | -0.03(-0.11%) |
Apr 05, 2019 | 25.28 | 25.43 | 25.28 | 25.41 | 5,574 | +0.20(+0.78%) |
Apr 04, 2019 | 25.17 | 25.24 | 25.17 | 25.21 | 5,632 | -0.19(-0.74%) |
Apr 03, 2019 | 25.31 | 25.45 | 25.30 | 25.40 | 34,203 | +0.30(+1.22%) |
Apr 02, 2019 | 25.19 | 25.19 | 24.99 | 25.10 | 13,405 | -0.02(-0.07%) |
Apr 01, 2019 | 24.92 | 25.16 | 24.90 | 25.11 | 11,607 | +0.50(+2.04%) |
Mar 29, 2019 | 24.64 | 24.67 | 24.55 | 24.61 | 6,466 | +0.14(+0.59%) |
Mar 28, 2019 | 24.32 | 24.47 | 24.25 | 24.47 | 28,683 | +0.19(+0.77%) |
Mar 27, 2019 | 24.24 | 24.33 | 24.12 | 24.28 | 38,871 | +0.11(+0.45%) |
Mar 26, 2019 | 24.19 | 24.26 | 24.11 | 24.17 | 4,643 | +0.10(+0.41%) |
Mar 25, 2019 | 24.05 | 24.15 | 23.94 | 24.07 | 13,903 | -0.14(-0.59%) |
Mar 22, 2019 | 24.56 | 24.56 | 24.21 | 24.22 | 11,148 | -0.67(-2.70%) |
Mar 21, 2019 | 24.60 | 24.91 | 24.60 | 24.89 | 8,673 | +0.07(+0.29%) |
Mar 20, 2019 | 24.94 | 24.94 | 24.60 | 24.82 | 7,955 | -0.12(-0.47%) |
Mar 19, 2019 | 25.05 | 25.11 | 24.87 | 24.94 | 15,170 | +0.06(+0.25%) |
Mar 18, 2019 | 24.69 | 24.87 | 24.68 | 24.87 | 9,964 | +0.25(+1.02%) |
Mar 15, 2019 | 24.71 | 24.72 | 24.61 | 24.62 | 21,182 | +0.02(+0.07%) |
Mar 14, 2019 | 24.74 | 24.74 | 24.55 | 24.60 | 5,027 | -0.10(-0.40%) |
Mar 13, 2019 | 24.68 | 24.76 | 24.64 | 24.70 | 9,328 | +0.04(+0.15%) |
Mar 12, 2019 | 24.67 | 24.74 | 24.67 | 24.67 | 11,359 | -0.03(-0.11%) |
Mar 11, 2019 | 24.44 | 24.69 | 24.44 | 24.69 | 6,415 | +0.40(+1.66%) |
Mar 08, 2019 | 24.17 | 24.33 | 24.17 | 24.29 | 9,922 | -0.05(-0.22%) |
Mar 07, 2019 | 24.62 | 24.62 | 24.31 | 24.34 | 7,749 | -0.43(-1.74%) |
Mar 06, 2019 | 24.93 | 24.94 | 24.77 | 24.77 | 6,655 | -0.13(-0.54%) |
Mar 05, 2019 | 24.85 | 24.98 | 24.83 | 24.91 | 11,986 | -0.07(-0.29%) |
Mar 04, 2019 | 24.98 | 25.04 | 24.70 | 24.98 | 13,940 | +0.08(+0.32%) |