Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 23.28 | 23.32 | 23.25 | 23.30 | 117,914 | +0.09(+0.37%) |
Jun 27, 2019 | 23.18 | 23.25 | 23.18 | 23.21 | 10,627 | +0.01(+0.06%) |
Jun 26, 2019 | 23.23 | 23.24 | 23.19 | 23.20 | 2,047 | -0.07(-0.29%) |
Jun 25, 2019 | 23.39 | 23.39 | 23.21 | 23.26 | 5,570 | -0.03(-0.14%) |
Jun 24, 2019 | 23.29 | 23.33 | 23.28 | 23.30 | 17,389 | +0.03(+0.12%) |
Jun 21, 2019 | 23.19 | 23.31 | 23.19 | 23.27 | 7,907 | -0.07(-0.31%) |
Jun 20, 2019 | 23.37 | 23.37 | 23.27 | 23.34 | 3,618 | +0.17(+0.73%) |
Jun 19, 2019 | 23.03 | 23.20 | 23.03 | 23.17 | 16,925 | +0.10(+0.42%) |
Jun 18, 2019 | 23.03 | 23.07 | 23.03 | 23.07 | 5,602 | +0.25(+1.10%) |
Jun 17, 2019 | 22.83 | 22.85 | 22.80 | 22.82 | 7,255 | -0.03(-0.14%) |
Jun 14, 2019 | 22.85 | 22.86 | 22.80 | 22.85 | 3,833 | -0.11(-0.47%) |
Jun 13, 2019 | 22.95 | 23.01 | 22.95 | 22.96 | 9,282 | -0.01(-0.06%) |
Jun 12, 2019 | 23.07 | 23.09 | 22.97 | 22.97 | 11,692 | -0.15(-0.64%) |
Jun 11, 2019 | 23.26 | 23.27 | 23.11 | 23.12 | 14,181 | +0.12(+0.51%) |
Jun 10, 2019 | 23.00 | 23.04 | 23.00 | 23.00 | 4,151 | +0.03(+0.13%) |
Jun 07, 2019 | 22.98 | 22.99 | 22.97 | 22.97 | 1,797 | +0.23(+1.03%) |
Jun 06, 2019 | 22.75 | 22.75 | 22.72 | 22.74 | 3,234 | +0.10(+0.46%) |
Jun 05, 2019 | 22.69 | 22.69 | 22.63 | 22.64 | 3,186 | +0.02(+0.11%) |
Jun 04, 2019 | 22.50 | 22.61 | 22.44 | 22.61 | 8,641 | +0.24(+1.05%) |
Jun 03, 2019 | 22.34 | 22.50 | 22.34 | 22.38 | 37,817 | +0.12(+0.54%) |
May 31, 2019 | 22.25 | 22.27 | 22.25 | 22.26 | 3,234 | -0.10(-0.47%) |
May 30, 2019 | 22.33 | 22.37 | 22.30 | 22.36 | 9,548 | +0.04(+0.19%) |
May 29, 2019 | 22.35 | 22.35 | 22.24 | 22.32 | 4,698 | -0.18(-0.79%) |
May 28, 2019 | 22.68 | 22.68 | 22.50 | 22.50 | 2,998 | -0.19(-0.85%) |
May 24, 2019 | 22.66 | 22.69 | 22.64 | 22.69 | 2,875 | +0.24(+1.08%) |
May 23, 2019 | 22.41 | 22.47 | 22.39 | 22.45 | 22,077 | -0.17(-0.74%) |
May 22, 2019 | 22.59 | 22.65 | 22.57 | 22.61 | 5,304 | -0.13(-0.55%) |
May 21, 2019 | 22.67 | 22.76 | 22.65 | 22.74 | 10,657 | +0.12(+0.54%) |
May 20, 2019 | 22.58 | 22.65 | 22.55 | 22.62 | 15,025 | -0.02(-0.09%) |
May 17, 2019 | 22.56 | 22.74 | 22.56 | 22.64 | 15,215 | -0.12(-0.51%) |
May 16, 2019 | 22.71 | 22.87 | 22.71 | 22.75 | 19,524 | +0.15(+0.68%) |
May 15, 2019 | 22.51 | 22.64 | 22.51 | 22.60 | 3,999 | +0.03(+0.12%) |
May 14, 2019 | 22.51 | 22.64 | 22.50 | 22.57 | 9,995 | +0.18(+0.81%) |
May 13, 2019 | 22.49 | 22.49 | 22.33 | 22.39 | 9,748 | -0.41(-1.80%) |
May 10, 2019 | 22.54 | 22.80 | 22.54 | 22.80 | 33,664 | +0.22(+0.98%) |
May 09, 2019 | 22.46 | 22.68 | 22.44 | 22.58 | 10,976 | -0.14(-0.60%) |
May 08, 2019 | 22.71 | 22.78 | 22.70 | 22.72 | 15,098 | -0.06(-0.24%) |
May 07, 2019 | 22.89 | 22.89 | 22.73 | 22.77 | 11,339 | -0.29(-1.25%) |
May 06, 2019 | 22.88 | 23.10 | 22.88 | 23.06 | 8,004 | -0.21(-0.89%) |
May 03, 2019 | 23.09 | 23.29 | 23.09 | 23.27 | 3,953 | +0.22(+0.96%) |
May 02, 2019 | 23.09 | 23.10 | 23.01 | 23.05 | 7,087 | -0.04(-0.18%) |
May 01, 2019 | 23.20 | 23.25 | 23.09 | 23.09 | 4,687 | -0.12(-0.53%) |
Apr 30, 2019 | 23.17 | 23.25 | 23.15 | 23.21 | 17,508 | -0.04(-0.19%) |
Apr 29, 2019 | 23.17 | 23.27 | 23.16 | 23.25 | 5,077 | +0.08(+0.33%) |
Apr 26, 2019 | 23.10 | 23.21 | 23.10 | 23.18 | 5,630 | +0.05(+0.23%) |
Apr 25, 2019 | 23.08 | 23.13 | 23.06 | 23.13 | 8,964 | +0.01(+0.05%) |
Apr 24, 2019 | 23.16 | 23.18 | 23.09 | 23.11 | 11,165 | -0.16(-0.69%) |
Apr 23, 2019 | 23.23 | 23.28 | 23.22 | 23.28 | 22,883 | +0.05(+0.21%) |
Apr 22, 2019 | 23.23 | 23.24 | 23.19 | 23.23 | 3,583 | -0.01(-0.05%) |
Apr 18, 2019 | 23.30 | 23.30 | 23.20 | 23.24 | 2,875 | -0.04(-0.19%) |
Apr 17, 2019 | 23.23 | 23.30 | 23.20 | 23.28 | 6,789 | -0.03(-0.14%) |
Apr 16, 2019 | 23.31 | 23.35 | 23.31 | 23.31 | 10,932 | -0.00(-0.02%) |
Apr 15, 2019 | 23.35 | 23.35 | 23.29 | 23.32 | 5,107 | +0.02(+0.09%) |
Apr 12, 2019 | 23.34 | 23.34 | 23.25 | 23.30 | 7,308 | +0.13(+0.58%) |
Apr 11, 2019 | 23.13 | 23.20 | 23.11 | 23.16 | 7,850 | -0.03(-0.14%) |
Apr 10, 2019 | 23.17 | 23.23 | 23.17 | 23.20 | 3,273 | +0.13(+0.56%) |
Apr 09, 2019 | 23.16 | 23.16 | 23.03 | 23.07 | 11,708 | -0.17(-0.74%) |
Apr 08, 2019 | 23.18 | 23.24 | 23.17 | 23.24 | 18,503 | +0.01(+0.04%) |
Apr 05, 2019 | 23.18 | 23.25 | 23.18 | 23.23 | 11,141 | -0.01(-0.03%) |
Apr 04, 2019 | 23.24 | 23.27 | 23.18 | 23.24 | 3,718 | -0.09(-0.39%) |
Apr 03, 2019 | 23.31 | 23.40 | 23.28 | 23.33 | 5,106 | +0.13(+0.57%) |
Apr 02, 2019 | 23.14 | 23.20 | 23.01 | 23.20 | 5,681 | -0.12(-0.50%) |