Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.99 | 23.13 | 22.93 | 23.11 | 37,100 | +0.32(+1.43%) |
May 30, 2019 | 22.79 | 22.86 | 22.77 | 22.79 | 22,057 | -0.06(-0.26%) |
May 29, 2019 | 22.82 | 22.89 | 22.78 | 22.85 | 31,327 | -0.18(-0.78%) |
May 28, 2019 | 23.20 | 23.32 | 23.03 | 23.03 | 21,248 | +0.14(+0.61%) |
May 24, 2019 | 22.83 | 22.90 | 22.77 | 22.89 | 39,500 | +0.47(+2.10%) |
May 23, 2019 | 22.22 | 22.48 | 22.18 | 22.42 | 25,466 | -0.30(-1.32%) |
May 22, 2019 | 22.64 | 22.74 | 22.62 | 22.72 | 14,839 | +0.08(+0.35%) |
May 21, 2019 | 22.63 | 22.70 | 22.56 | 22.64 | 87,227 | +0.32(+1.46%) |
May 20, 2019 | 22.24 | 22.34 | 22.24 | 22.32 | 10,533 | -0.09(-0.42%) |
May 17, 2019 | 22.35 | 22.45 | 22.33 | 22.41 | 14,800 | -0.04(-0.18%) |
May 16, 2019 | 22.49 | 22.53 | 22.45 | 22.45 | 33,718 | -0.04(-0.18%) |
May 15, 2019 | 22.42 | 22.60 | 22.40 | 22.49 | 26,602 | +0.11(+0.49%) |
May 14, 2019 | 22.23 | 22.46 | 22.23 | 22.38 | 56,938 | -1.22(-5.17%) |
May 13, 2019 | 23.34 | 23.66 | 23.13 | 23.60 | 62,410 | +0.26(+1.11%) |
May 10, 2019 | 23.22 | 23.36 | 23.15 | 23.34 | 12,200 | +0.11(+0.47%) |
May 09, 2019 | 23.16 | 23.29 | 23.09 | 23.23 | 16,255 | -0.33(-1.40%) |
May 08, 2019 | 23.85 | 23.85 | 23.51 | 23.56 | 30,772 | -0.44(-1.83%) |
May 07, 2019 | 24.07 | 24.10 | 23.92 | 24.00 | 33,985 | +0.23(+0.99%) |
May 06, 2019 | 23.58 | 23.78 | 23.54 | 23.77 | 15,643 | -0.21(-0.90%) |
May 03, 2019 | 23.82 | 23.98 | 23.80 | 23.98 | 23,000 | +0.25(+1.03%) |
May 02, 2019 | 23.89 | 23.91 | 23.69 | 23.73 | 13,790 | +0.20(+0.87%) |
May 01, 2019 | 23.68 | 23.75 | 23.50 | 23.53 | 20,434 | -0.18(-0.76%) |
Apr 30, 2019 | 23.58 | 23.71 | 23.50 | 23.71 | 32,935 | +0.03(+0.13%) |
Apr 29, 2019 | 23.58 | 23.68 | 23.58 | 23.68 | 18,160 | +0.14(+0.62%) |
Apr 26, 2019 | 23.57 | 23.68 | 23.54 | 23.54 | 18,200 | -0.01(-0.06%) |
Apr 25, 2019 | 23.46 | 23.62 | 23.46 | 23.55 | 16,047 | +0.03(+0.12%) |
Apr 24, 2019 | 23.56 | 23.63 | 23.48 | 23.52 | 24,442 | -0.25(-1.05%) |
Apr 23, 2019 | 23.73 | 23.77 | 23.67 | 23.77 | 51,661 | +0.18(+0.76%) |
Apr 22, 2019 | 23.55 | 23.72 | 23.55 | 23.59 | 26,660 | +0.00(+0.00%) |
Apr 18, 2019 | 23.66 | 23.75 | 23.57 | 23.59 | 28,500 | -0.39(-1.61%) |
Apr 17, 2019 | 23.71 | 24.00 | 23.71 | 23.98 | 36,081 | +0.23(+0.95%) |
Apr 16, 2019 | 23.82 | 24.00 | 23.70 | 23.75 | 54,688 | +0.46(+2.00%) |
Apr 15, 2019 | 23.30 | 23.33 | 23.25 | 23.29 | 20,079 | +0.23(+1.02%) |
Apr 12, 2019 | 23.00 | 23.11 | 22.94 | 23.05 | 22,200 | -0.04(-0.17%) |
Apr 11, 2019 | 23.09 | 23.12 | 23.05 | 23.09 | 23,434 | +0.00(+0.00%) |
Apr 10, 2019 | 23.00 | 23.12 | 22.98 | 23.09 | 22,250 | +0.25(+1.12%) |
Apr 09, 2019 | 22.77 | 22.92 | 22.77 | 22.84 | 17,677 | +0.02(+0.09%) |
Apr 08, 2019 | 22.96 | 22.96 | 22.78 | 22.82 | 14,457 | -0.14(-0.61%) |
Apr 05, 2019 | 22.77 | 22.96 | 22.77 | 22.95 | 19,600 | +0.13(+0.59%) |
Apr 04, 2019 | 22.68 | 22.87 | 22.68 | 22.82 | 15,458 | -0.04(-0.17%) |
Apr 03, 2019 | 22.74 | 22.91 | 22.72 | 22.86 | 15,011 | +0.43(+1.92%) |
Apr 02, 2019 | 22.40 | 22.46 | 22.35 | 22.43 | 103,827 | -0.01(-0.04%) |
Apr 01, 2019 | 22.40 | 22.44 | 22.37 | 22.44 | 18,591 | +0.11(+0.47%) |
Mar 29, 2019 | 22.40 | 22.43 | 22.26 | 22.34 | 14,400 | +0.10(+0.45%) |
Mar 28, 2019 | 22.29 | 22.29 | 22.14 | 22.23 | 30,700 | -0.16(-0.69%) |
Mar 27, 2019 | 22.35 | 22.42 | 22.25 | 22.39 | 74,924 | +0.07(+0.29%) |
Mar 26, 2019 | 22.41 | 22.49 | 22.28 | 22.32 | 53,128 | +0.01(+0.04%) |
Mar 25, 2019 | 22.40 | 22.45 | 22.26 | 22.32 | 18,940 | -0.16(-0.73%) |
Mar 22, 2019 | 22.54 | 22.58 | 22.43 | 22.48 | 26,700 | -0.47(-2.05%) |
Mar 21, 2019 | 22.72 | 22.95 | 22.72 | 22.95 | 156,690 | +0.10(+0.44%) |
Mar 20, 2019 | 22.70 | 22.94 | 22.64 | 22.85 | 12,447 | -0.03(-0.13%) |
Mar 19, 2019 | 22.97 | 23.02 | 22.88 | 22.88 | 32,495 | +0.09(+0.39%) |
Mar 18, 2019 | 22.69 | 22.83 | 22.68 | 22.79 | 20,505 | +0.15(+0.66%) |
Mar 15, 2019 | 22.70 | 22.73 | 22.61 | 22.64 | 54,500 | +0.03(+0.11%) |
Mar 14, 2019 | 22.55 | 22.64 | 22.53 | 22.61 | 27,318 | +0.09(+0.40%) |
Mar 13, 2019 | 22.39 | 22.55 | 22.37 | 22.52 | 15,288 | +0.08(+0.36%) |
Mar 12, 2019 | 22.40 | 22.54 | 22.40 | 22.45 | 41,044 | +0.19(+0.86%) |
Mar 11, 2019 | 22.22 | 22.27 | 22.18 | 22.25 | 33,544 | +0.13(+0.58%) |
Mar 08, 2019 | 22.06 | 22.14 | 22.04 | 22.12 | 38,200 | +0.18(+0.80%) |
Mar 07, 2019 | 22.04 | 22.10 | 21.92 | 21.95 | 19,967 | -0.12(-0.54%) |
Mar 06, 2019 | 22.00 | 22.07 | 21.98 | 22.07 | 46,377 | +0.09(+0.41%) |
Mar 05, 2019 | 22.01 | 22.09 | 21.94 | 21.98 | 20,840 | -0.10(-0.45%) |
Mar 04, 2019 | 21.90 | 22.08 | 21.89 | 22.08 | 75,172 | +0.05(+0.23%) |