Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.22 | 23.22 | 23.10 | 23.13 | 26,650 | -0.06(-0.26%) |
May 30, 2019 | 23.19 | 23.25 | 23.19 | 23.19 | 3,692 | -0.01(-0.05%) |
May 29, 2019 | 23.13 | 23.26 | 23.13 | 23.20 | 11,600 | +0.07(+0.30%) |
May 28, 2019 | 23.12 | 23.15 | 23.09 | 23.13 | 3,194 | -0.02(-0.11%) |
May 24, 2019 | 23.05 | 23.15 | 23.02 | 23.15 | 12,428 | +0.07(+0.30%) |
May 23, 2019 | 23.14 | 23.14 | 23.08 | 23.08 | 6,029 | -0.02(-0.07%) |
May 22, 2019 | 23.13 | 23.13 | 23.10 | 23.10 | 501 | -0.02(-0.11%) |
May 21, 2019 | 23.12 | 23.13 | 23.10 | 23.12 | 2,035 | +0.02(+0.09%) |
May 20, 2019 | 23.13 | 23.13 | 23.04 | 23.10 | 587 | -0.02(-0.10%) |
May 17, 2019 | 23.14 | 23.14 | 23.11 | 23.12 | 2,629 | +0.06(+0.28%) |
May 16, 2019 | 23.04 | 23.06 | 23.04 | 23.06 | 690 | +0.04(+0.19%) |
May 15, 2019 | 23.04 | 23.04 | 22.98 | 23.02 | 7,564 | +0.02(+0.09%) |
May 14, 2019 | 22.99 | 23.00 | 22.99 | 22.99 | 896 | -0.00(-0.00%) |
May 13, 2019 | 22.89 | 22.99 | 22.89 | 22.99 | 5,468 | +0.06(+0.25%) |
May 10, 2019 | 22.95 | 22.95 | 22.89 | 22.94 | 7,409 | -0.03(-0.14%) |
May 09, 2019 | 23.04 | 23.05 | 22.92 | 22.97 | 10,163 | -0.03(-0.11%) |
May 08, 2019 | 22.99 | 22.99 | 22.98 | 22.99 | 13,454 | +0.01(+0.06%) |
May 07, 2019 | 23.00 | 23.01 | 22.98 | 22.98 | 2,917 | +0.00(+0.02%) |
May 06, 2019 | 23.04 | 23.04 | 22.94 | 22.98 | 5,331 | +0.03(+0.12%) |
May 03, 2019 | 23.05 | 23.05 | 22.90 | 22.95 | 2,987 | -0.06(-0.26%) |
May 02, 2019 | 23.01 | 23.01 | 22.94 | 23.01 | 5,089 | +0.05(+0.24%) |
May 01, 2019 | 22.97 | 22.97 | 22.82 | 22.96 | 2,784 | +0.02(+0.07%) |
Apr 30, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 363 | -0.07(-0.31%) |
Apr 29, 2019 | 23.07 | 23.07 | 23.01 | 23.01 | 4,270 | +0.00(+0.00%) |
Apr 26, 2019 | 23.02 | 23.02 | 22.94 | 23.01 | 9,919 | -0.07(-0.29%) |
Apr 25, 2019 | 23.12 | 23.13 | 23.06 | 23.08 | 9,457 | +0.02(+0.10%) |
Apr 24, 2019 | 22.99 | 23.05 | 22.95 | 23.05 | 8,653 | +0.08(+0.37%) |
Apr 23, 2019 | 22.96 | 23.00 | 22.95 | 22.97 | 22,551 | +0.11(+0.47%) |
Apr 22, 2019 | 22.91 | 22.91 | 22.84 | 22.86 | 1,348 | +0.01(+0.06%) |
Apr 18, 2019 | 22.86 | 22.92 | 22.84 | 22.85 | 6,812 | +0.04(+0.16%) |
Apr 17, 2019 | 22.81 | 22.82 | 22.79 | 22.81 | 1,050 | +0.01(+0.03%) |
Apr 16, 2019 | 22.81 | 22.81 | 22.80 | 22.80 | 1,117 | +0.03(+0.15%) |
Apr 15, 2019 | 22.78 | 22.78 | 22.71 | 22.77 | 3,125 | +0.03(+0.11%) |
Apr 12, 2019 | 22.76 | 22.76 | 22.69 | 22.74 | 3,704 | -0.05(-0.22%) |
Apr 11, 2019 | 22.78 | 22.79 | 22.78 | 22.79 | 3,002 | +0.06(+0.24%) |
Apr 10, 2019 | 22.70 | 22.79 | 22.69 | 22.74 | 5,161 | -0.02(-0.08%) |
Apr 09, 2019 | 22.75 | 22.77 | 22.71 | 22.76 | 3,199 | -0.07(-0.31%) |
Apr 08, 2019 | 22.84 | 22.85 | 22.77 | 22.83 | 3,171 | -0.04(-0.16%) |
Apr 05, 2019 | 22.89 | 22.93 | 22.86 | 22.86 | 3,824 | +0.03(+0.11%) |
Apr 04, 2019 | 22.88 | 22.91 | 22.79 | 22.84 | 11,836 | +0.03(+0.11%) |
Apr 03, 2019 | 22.80 | 22.81 | 22.78 | 22.81 | 4,452 | -0.04(-0.18%) |
Apr 02, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 350 | +0.02(+0.08%) |
Apr 01, 2019 | 22.81 | 22.89 | 22.79 | 22.83 | 5,560 | -0.02(-0.10%) |
Mar 29, 2019 | 22.83 | 22.88 | 22.83 | 22.86 | 1,195 | +0.01(+0.06%) |
Mar 28, 2019 | 22.78 | 22.89 | 22.78 | 22.84 | 7,968 | +0.02(+0.07%) |
Mar 27, 2019 | 22.78 | 22.83 | 22.76 | 22.83 | 1,882 | +0.10(+0.44%) |
Mar 26, 2019 | 22.69 | 22.73 | 22.64 | 22.73 | 31,452 | +0.05(+0.22%) |
Mar 25, 2019 | 22.72 | 22.72 | 22.63 | 22.68 | 11,153 | -0.01(-0.04%) |
Mar 22, 2019 | 22.68 | 22.68 | 22.46 | 22.68 | 20,316 | +0.01(+0.06%) |
Mar 21, 2019 | 22.59 | 22.67 | 22.58 | 22.67 | 2,453 | +0.12(+0.53%) |
Mar 20, 2019 | 22.65 | 22.68 | 22.49 | 22.55 | 22,736 | -0.09(-0.40%) |
Mar 19, 2019 | 22.64 | 22.65 | 22.60 | 22.64 | 5,609 | -0.05(-0.24%) |
Mar 18, 2019 | 22.67 | 22.73 | 22.67 | 22.70 | 4,597 | +0.03(+0.13%) |
Mar 15, 2019 | 22.70 | 22.76 | 22.67 | 22.67 | 5,377 | -0.06(-0.26%) |
Mar 14, 2019 | 22.71 | 22.77 | 22.71 | 22.73 | 7,242 | -0.03(-0.11%) |
Mar 13, 2019 | 22.78 | 22.78 | 22.72 | 22.75 | 2,123 | -0.03(-0.15%) |
Mar 12, 2019 | 22.83 | 22.83 | 22.75 | 22.78 | 8,494 | -0.03(-0.14%) |
Mar 11, 2019 | 22.84 | 22.94 | 22.79 | 22.82 | 26,031 | -0.09(-0.37%) |
Mar 08, 2019 | 22.88 | 22.90 | 22.87 | 22.90 | 2,390 | -0.07(-0.29%) |
Mar 07, 2019 | 22.85 | 22.99 | 22.84 | 22.97 | 7,708 | +0.23(+0.99%) |
Mar 06, 2019 | 22.79 | 22.88 | 22.73 | 22.74 | 183,557 | -0.04(-0.17%) |
Mar 05, 2019 | 22.74 | 22.78 | 22.73 | 22.78 | 3,249 | +0.10(+0.46%) |
Mar 04, 2019 | 22.73 | 22.74 | 22.66 | 22.68 | 3,120 | +0.00(+0.00%) |