Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.78 | 22.79 | 22.69 | 22.69 | 1,646 | +0.10(+0.44%) |
May 30, 2019 | 22.59 | 22.72 | 22.57 | 22.59 | 2,590 | +0.32(+1.43%) |
May 29, 2019 | 22.33 | 22.33 | 22.27 | 22.27 | 2,093 | -0.14(-0.61%) |
May 28, 2019 | 22.77 | 22.77 | 22.41 | 22.41 | 369 | -0.01(-0.03%) |
May 24, 2019 | 22.42 | 22.45 | 22.42 | 22.42 | 658 | +0.16(+0.74%) |
May 23, 2019 | 22.11 | 22.27 | 22.11 | 22.25 | 2,508 | -0.28(-1.26%) |
May 22, 2019 | 22.86 | 22.86 | 22.18 | 22.54 | 6,436 | -0.04(-0.18%) |
May 21, 2019 | 22.31 | 22.60 | 22.31 | 22.58 | 1,176 | +0.19(+0.87%) |
May 20, 2019 | 21.95 | 22.39 | 21.95 | 22.38 | 36,467 | +0.23(+1.03%) |
May 17, 2019 | 22.22 | 22.23 | 22.09 | 22.15 | 2,634 | -0.25(-1.12%) |
May 16, 2019 | 22.61 | 22.61 | 22.40 | 22.40 | 565 | -0.22(-0.99%) |
May 15, 2019 | 22.73 | 22.73 | 22.63 | 22.63 | 1,340 | -0.15(-0.64%) |
May 14, 2019 | 22.86 | 22.99 | 22.77 | 22.77 | 2,195 | +0.29(+1.30%) |
May 13, 2019 | 22.76 | 22.89 | 22.22 | 22.48 | 35,460 | -0.65(-2.82%) |
May 10, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 109 | +0.13(+0.58%) |
May 09, 2019 | 23.11 | 23.11 | 23.00 | 23.00 | 861 | -0.41(-1.73%) |
May 08, 2019 | 23.32 | 23.41 | 23.32 | 23.41 | 603 | +0.07(+0.29%) |
May 07, 2019 | 23.30 | 23.34 | 23.30 | 23.34 | 351 | -0.33(-1.41%) |
May 06, 2019 | 23.35 | 23.82 | 23.35 | 23.67 | 28,680 | -0.07(-0.28%) |
May 03, 2019 | 23.68 | 23.74 | 23.67 | 23.74 | 3,073 | +0.07(+0.28%) |
May 02, 2019 | 23.67 | 23.67 | 23.67 | 23.67 | 16 | +0.20(+0.83%) |
May 01, 2019 | 24.03 | 24.03 | 23.47 | 23.47 | 1,001 | -0.35(-1.45%) |
Apr 30, 2019 | 23.88 | 23.88 | 23.82 | 23.82 | 286 | +0.12(+0.50%) |
Apr 29, 2019 | 23.57 | 23.70 | 23.57 | 23.70 | 581 | +0.02(+0.10%) |
Apr 26, 2019 | 23.70 | 23.72 | 23.58 | 23.68 | 2,634 | +0.07(+0.29%) |
Apr 25, 2019 | 23.67 | 23.67 | 23.61 | 23.61 | 845 | -0.08(-0.35%) |
Apr 24, 2019 | 23.60 | 23.69 | 23.60 | 23.69 | 1,858 | -0.19(-0.78%) |
Apr 23, 2019 | 23.93 | 23.96 | 23.88 | 23.88 | 1,756 | +0.08(+0.35%) |
Apr 22, 2019 | 23.56 | 23.86 | 23.46 | 23.80 | 3,421 | -0.17(-0.69%) |
Apr 18, 2019 | 24.19 | 24.19 | 23.96 | 23.96 | 109 | -0.04(-0.15%) |
Apr 17, 2019 | 24.01 | 24.07 | 24.00 | 24.00 | 1,536 | -0.10(-0.42%) |
Apr 16, 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.14(+0.59%) |
Apr 15, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | +0.09(+0.36%) |
Apr 12, 2019 | 23.78 | 23.87 | 23.78 | 23.87 | 439 | +0.17(+0.73%) |
Apr 11, 2019 | 23.69 | 23.72 | 23.69 | 23.70 | 420 | -0.30(-1.25%) |
Apr 10, 2019 | 23.88 | 24.00 | 23.88 | 24.00 | 403 | +0.16(+0.67%) |
Apr 09, 2019 | 24.15 | 24.15 | 23.82 | 23.84 | 2,106 | +0.04(+0.15%) |
Apr 08, 2019 | 23.82 | 23.82 | 23.80 | 23.80 | 1,164 | -0.00(-0.02%) |
Apr 05, 2019 | 23.86 | 23.86 | 23.81 | 23.81 | 1,646 | +0.13(+0.56%) |
Apr 04, 2019 | 23.83 | 23.83 | 23.68 | 23.68 | 542 | +0.07(+0.31%) |
Apr 03, 2019 | 23.61 | 23.71 | 23.60 | 23.60 | 892 | +0.19(+0.80%) |
Apr 02, 2019 | 23.47 | 23.47 | 23.42 | 23.42 | 153 | +0.01(+0.04%) |
Apr 01, 2019 | 23.33 | 23.50 | 23.33 | 23.41 | 1,794 | +0.27(+1.18%) |
Mar 29, 2019 | 23.05 | 23.20 | 23.05 | 23.13 | 2,524 | -0.09(-0.39%) |
Mar 28, 2019 | 22.90 | 23.22 | 22.69 | 23.22 | 52,739 | +0.30(+1.29%) |
Mar 27, 2019 | 23.27 | 23.27 | 22.93 | 22.93 | 1,317 | -0.21(-0.92%) |
Mar 26, 2019 | 22.91 | 23.24 | 22.91 | 23.14 | 431 | +0.03(+0.14%) |
Mar 25, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 20 | -0.02(-0.10%) |
Mar 22, 2019 | 23.51 | 23.53 | 23.13 | 23.13 | 1,975 | -0.45(-1.93%) |
Mar 21, 2019 | 23.42 | 23.72 | 23.42 | 23.58 | 302 | -0.09(-0.40%) |
Mar 20, 2019 | 23.40 | 23.68 | 23.40 | 23.68 | 2,706 | +0.18(+0.75%) |
Mar 19, 2019 | 23.63 | 23.63 | 23.50 | 23.50 | 237 | +0.02(+0.08%) |
Mar 18, 2019 | 23.39 | 23.48 | 23.39 | 23.48 | 439 | +0.13(+0.55%) |
Mar 15, 2019 | 23.30 | 23.35 | 23.30 | 23.35 | 109 | +0.40(+1.75%) |
Mar 14, 2019 | 22.80 | 23.05 | 22.76 | 22.95 | 5,489 | -0.21(-0.89%) |
Mar 13, 2019 | 22.87 | 23.16 | 22.87 | 23.16 | 352 | +0.09(+0.37%) |
Mar 12, 2019 | 22.75 | 23.13 | 22.75 | 23.07 | 1,015 | +0.10(+0.44%) |
Mar 11, 2019 | 22.96 | 22.97 | 22.96 | 22.97 | 137 | +0.29(+1.30%) |
Mar 08, 2019 | 22.85 | 22.85 | 22.34 | 22.68 | 3,512 | +0.15(+0.66%) |
Mar 07, 2019 | 22.87 | 22.87 | 22.53 | 22.53 | 2,024 | -0.34(-1.47%) |
Mar 06, 2019 | 23.27 | 23.27 | 22.86 | 22.86 | 6,676 | -0.13(-0.55%) |
Mar 05, 2019 | 23.16 | 23.17 | 22.99 | 22.99 | 3,260 | -0.09(-0.40%) |
Mar 04, 2019 | 22.96 | 23.09 | 22.96 | 23.09 | 5,933 | +0.05(+0.21%) |