Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.73 | 23.79 | 23.59 | 23.76 | 5,648 | -0.10(-0.41%) |
May 30, 2019 | 23.76 | 24.14 | 23.58 | 23.86 | 2,833 | +0.07(+0.27%) |
May 29, 2019 | 23.92 | 23.92 | 23.67 | 23.80 | 5,588 | -0.08(-0.32%) |
May 28, 2019 | 23.65 | 23.98 | 23.65 | 23.87 | 2,589 | +0.02(+0.08%) |
May 24, 2019 | 23.36 | 23.97 | 23.36 | 23.86 | 6,534 | -0.05(-0.21%) |
May 23, 2019 | 24.06 | 24.06 | 23.85 | 23.91 | 4,325 | -0.05(-0.22%) |
May 22, 2019 | 23.70 | 24.22 | 23.51 | 23.96 | 28,823 | +0.02(+0.10%) |
May 21, 2019 | 23.94 | 23.97 | 23.85 | 23.93 | 2,743 | +0.11(+0.44%) |
May 20, 2019 | 23.88 | 23.90 | 23.70 | 23.83 | 1,193 | -0.04(-0.15%) |
May 17, 2019 | 23.20 | 23.97 | 23.20 | 23.86 | 16,945 | -0.05(-0.23%) |
May 16, 2019 | 23.76 | 24.08 | 23.76 | 23.92 | 20,719 | +0.01(+0.06%) |
May 15, 2019 | 23.84 | 23.95 | 23.78 | 23.90 | 2,849 | +0.10(+0.43%) |
May 14, 2019 | 23.69 | 23.84 | 23.69 | 23.80 | 1,882 | +0.02(+0.08%) |
May 13, 2019 | 23.89 | 23.90 | 23.76 | 23.78 | 14,525 | -0.12(-0.51%) |
May 10, 2019 | 23.88 | 23.93 | 23.81 | 23.90 | 3,876 | +0.01(+0.03%) |
May 09, 2019 | 23.65 | 23.90 | 23.65 | 23.90 | 1,152 | +0.07(+0.31%) |
May 08, 2019 | 23.94 | 24.01 | 23.82 | 23.82 | 5,025 | -0.13(-0.56%) |
May 07, 2019 | 23.88 | 24.02 | 23.87 | 23.96 | 3,216 | -0.12(-0.48%) |
May 06, 2019 | 23.83 | 24.09 | 23.83 | 24.07 | 4,842 | -0.03(-0.12%) |
May 03, 2019 | 24.11 | 24.12 | 23.97 | 24.10 | 13,401 | +0.08(+0.33%) |
May 02, 2019 | 23.38 | 24.08 | 23.38 | 24.02 | 6,728 | +0.04(+0.15%) |
May 01, 2019 | 24.15 | 24.36 | 23.91 | 23.98 | 5,666 | -0.07(-0.29%) |
Apr 30, 2019 | 24.02 | 24.08 | 23.95 | 24.05 | 4,918 | -0.01(-0.06%) |
Apr 29, 2019 | 24.15 | 24.15 | 23.97 | 24.07 | 5,344 | +0.04(+0.19%) |
Apr 26, 2019 | 24.13 | 24.13 | 24.02 | 24.02 | 14,951 | -0.04(-0.17%) |
Apr 25, 2019 | 23.93 | 24.09 | 23.72 | 24.06 | 2,261 | +0.02(+0.09%) |
Apr 24, 2019 | 23.86 | 24.13 | 23.86 | 24.04 | 5,117 | +0.02(+0.09%) |
Apr 23, 2019 | 23.88 | 24.02 | 23.79 | 24.02 | 7,755 | +0.05(+0.19%) |
Apr 22, 2019 | 23.14 | 23.99 | 23.14 | 23.97 | 23,853 | +0.09(+0.38%) |
Apr 18, 2019 | 23.81 | 23.95 | 23.74 | 23.88 | 33,004 | -0.03(-0.14%) |
Apr 17, 2019 | 24.01 | 24.01 | 23.81 | 23.92 | 9,247 | +0.24(+1.00%) |
Apr 16, 2019 | 23.76 | 23.96 | 23.63 | 23.68 | 5,856 | -0.17(-0.69%) |
Apr 15, 2019 | 23.53 | 23.93 | 23.53 | 23.84 | 13,095 | +0.04(+0.18%) |
Apr 12, 2019 | 23.12 | 23.84 | 22.89 | 23.80 | 16,723 | +0.04(+0.17%) |
Apr 11, 2019 | 23.83 | 23.83 | 23.75 | 23.76 | 8,218 | -0.04(-0.17%) |
Apr 10, 2019 | 23.71 | 23.83 | 23.67 | 23.80 | 17,352 | +0.09(+0.38%) |
Apr 09, 2019 | 23.86 | 23.86 | 23.56 | 23.71 | 11,910 | -0.09(-0.38%) |
Apr 08, 2019 | 23.75 | 23.81 | 23.75 | 23.80 | 5,028 | +0.06(+0.24%) |
Apr 05, 2019 | 23.68 | 23.75 | 23.61 | 23.74 | 9,635 | +0.03(+0.12%) |
Apr 04, 2019 | 23.63 | 23.75 | 23.63 | 23.72 | 6,102 | -0.02(-0.08%) |
Apr 03, 2019 | 24.04 | 24.04 | 22.87 | 23.73 | 22,452 | -0.12(-0.51%) |
Apr 02, 2019 | 23.79 | 23.88 | 23.71 | 23.86 | 10,683 | +0.06(+0.27%) |
Apr 01, 2019 | 23.72 | 23.82 | 23.69 | 23.79 | 4,320 | +0.14(+0.57%) |
Mar 29, 2019 | 23.90 | 23.90 | 23.48 | 23.66 | 16,612 | -0.03(-0.11%) |
Mar 28, 2019 | 23.58 | 23.74 | 23.58 | 23.68 | 3,438 | +0.04(+0.17%) |
Mar 27, 2019 | 23.72 | 23.72 | 23.60 | 23.64 | 8,729 | +0.05(+0.19%) |
Mar 26, 2019 | 23.50 | 23.66 | 23.50 | 23.60 | 16,459 | +0.02(+0.11%) |
Mar 25, 2019 | 23.56 | 23.59 | 23.39 | 23.57 | 5,373 | -0.10(-0.43%) |
Mar 22, 2019 | 23.75 | 23.80 | 23.46 | 23.67 | 13,068 | -0.12(-0.49%) |
Mar 21, 2019 | 23.78 | 23.79 | 23.77 | 23.79 | 12,935 | +0.03(+0.11%) |
Mar 20, 2019 | 23.83 | 23.86 | 23.71 | 23.76 | 16,885 | +0.02(+0.08%) |
Mar 19, 2019 | 23.67 | 23.80 | 23.67 | 23.75 | 29,051 | -0.01(-0.05%) |
Mar 18, 2019 | 23.75 | 23.82 | 23.67 | 23.76 | 8,422 | +0.01(+0.05%) |
Mar 15, 2019 | 23.73 | 23.77 | 23.71 | 23.75 | 2,658 | +0.11(+0.46%) |
Mar 14, 2019 | 23.46 | 23.64 | 23.46 | 23.64 | 3,775 | +0.01(+0.04%) |
Mar 13, 2019 | 23.53 | 23.72 | 23.51 | 23.63 | 11,522 | +0.01(+0.06%) |
Mar 12, 2019 | 23.68 | 23.70 | 23.53 | 23.62 | 5,673 | +0.09(+0.38%) |
Mar 11, 2019 | 23.52 | 23.71 | 23.39 | 23.53 | 40,980 | +0.01(+0.03%) |
Mar 08, 2019 | 23.28 | 23.53 | 22.60 | 23.52 | 9,524 | -0.09(-0.38%) |
Mar 07, 2019 | 23.50 | 23.61 | 23.30 | 23.61 | 5,691 | +0.05(+0.22%) |
Mar 06, 2019 | 24.15 | 24.15 | 23.53 | 23.56 | 4,716 | -0.11(-0.46%) |
Mar 05, 2019 | 23.70 | 23.78 | 22.77 | 23.67 | 8,655 | +0.03(+0.11%) |
Mar 04, 2019 | 23.76 | 23.76 | 23.61 | 23.64 | 2,805 | -0.08(-0.32%) |