Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.14 | 23.14 | 23.05 | 23.05 | 3,082 | -0.04(-0.16%) |
May 30, 2019 | 23.12 | 23.17 | 23.05 | 23.08 | 1,944 | +0.05(+0.24%) |
May 29, 2019 | 23.13 | 23.13 | 23.03 | 23.03 | 2,050 | -0.04(-0.16%) |
May 28, 2019 | 23.09 | 23.11 | 23.06 | 23.06 | 1,283 | -0.02(-0.08%) |
May 24, 2019 | 23.18 | 23.18 | 23.08 | 23.08 | 2,091 | -0.03(-0.12%) |
May 23, 2019 | 23.05 | 23.11 | 23.04 | 23.11 | 1,711 | +0.03(+0.13%) |
May 22, 2019 | 23.02 | 23.10 | 23.01 | 23.08 | 1,105 | +0.01(+0.04%) |
May 21, 2019 | 23.05 | 23.07 | 23.05 | 23.07 | 839 | +0.01(+0.03%) |
May 20, 2019 | 22.97 | 23.06 | 22.97 | 23.06 | 3,207 | -0.01(-0.04%) |
May 17, 2019 | 22.98 | 23.09 | 22.91 | 23.07 | 3,302 | +0.02(+0.10%) |
May 16, 2019 | 23.20 | 23.20 | 23.05 | 23.05 | 1,219 | -0.18(-0.76%) |
May 15, 2019 | 23.05 | 23.23 | 23.05 | 23.23 | 1,395 | +0.15(+0.63%) |
May 14, 2019 | 23.08 | 23.09 | 22.85 | 23.08 | 3,427 | -0.06(-0.28%) |
May 13, 2019 | 23.07 | 23.15 | 23.06 | 23.15 | 2,125 | -0.16(-0.69%) |
May 10, 2019 | 23.24 | 23.42 | 23.24 | 23.31 | 5,504 | -0.08(-0.35%) |
May 09, 2019 | 23.34 | 23.45 | 23.33 | 23.39 | 3,529 | -0.09(-0.39%) |
May 08, 2019 | 23.46 | 23.48 | 23.43 | 23.48 | 647 | +0.03(+0.14%) |
May 07, 2019 | 23.59 | 23.59 | 23.45 | 23.45 | 4,373 | -0.15(-0.62%) |
May 06, 2019 | 23.54 | 23.59 | 23.54 | 23.59 | 870 | -0.20(-0.84%) |
May 03, 2019 | 23.69 | 23.79 | 23.59 | 23.79 | 2,752 | +0.12(+0.52%) |
May 02, 2019 | 23.72 | 23.72 | 23.67 | 23.67 | 778 | -0.06(-0.24%) |
May 01, 2019 | 23.68 | 23.78 | 23.68 | 23.72 | 1,355 | +0.07(+0.30%) |
Apr 30, 2019 | 23.67 | 23.67 | 23.65 | 23.65 | 249 | -0.02(-0.08%) |
Apr 29, 2019 | 23.69 | 23.69 | 23.66 | 23.67 | 954 | -0.04(-0.15%) |
Apr 26, 2019 | 23.66 | 23.71 | 23.66 | 23.71 | 990 | +0.08(+0.33%) |
Apr 25, 2019 | 23.57 | 23.63 | 23.57 | 23.63 | 532 | -0.05(-0.21%) |
Apr 24, 2019 | 23.71 | 23.72 | 23.66 | 23.68 | 2,253 | -0.04(-0.17%) |
Apr 23, 2019 | 23.67 | 23.72 | 23.67 | 23.72 | 3,638 | -0.10(-0.40%) |
Apr 22, 2019 | 23.74 | 23.83 | 23.71 | 23.82 | 2,023 | +0.05(+0.23%) |
Apr 18, 2019 | 23.74 | 23.76 | 23.66 | 23.76 | 5,834 | -0.10(-0.42%) |
Apr 17, 2019 | 23.84 | 23.87 | 23.82 | 23.86 | 6,019 | +0.15(+0.65%) |
Apr 16, 2019 | 23.69 | 23.77 | 23.69 | 23.71 | 1,678 | -0.08(-0.34%) |
Apr 15, 2019 | 23.71 | 23.80 | 23.71 | 23.79 | 5,804 | +0.05(+0.21%) |
Apr 12, 2019 | 23.71 | 23.74 | 23.67 | 23.74 | 660 | +0.03(+0.13%) |
Apr 11, 2019 | 23.74 | 23.75 | 23.67 | 23.71 | 3,693 | -0.06(-0.25%) |
Apr 10, 2019 | 23.73 | 23.77 | 23.70 | 23.77 | 2,606 | +0.06(+0.25%) |
Apr 09, 2019 | 23.67 | 23.73 | 23.67 | 23.71 | 5,883 | -0.03(-0.11%) |
Apr 08, 2019 | 23.66 | 23.76 | 23.66 | 23.74 | 1,243 | -0.02(-0.08%) |
Apr 05, 2019 | 23.80 | 23.83 | 23.75 | 23.75 | 4,293 | +0.02(+0.09%) |
Apr 04, 2019 | 23.72 | 23.80 | 23.68 | 23.73 | 13,408 | -0.05(-0.21%) |
Apr 03, 2019 | 23.75 | 23.78 | 23.71 | 23.78 | 5,978 | +0.14(+0.58%) |
Apr 02, 2019 | 23.74 | 23.74 | 23.62 | 23.64 | 3,537 | -0.06(-0.25%) |
Apr 01, 2019 | 23.77 | 23.77 | 23.58 | 23.70 | 14,474 | +0.06(+0.25%) |
Mar 29, 2019 | 23.77 | 23.77 | 23.64 | 23.64 | 4,953 | -0.02(-0.08%) |
Mar 28, 2019 | 23.59 | 23.66 | 23.57 | 23.66 | 7,777 | +0.01(+0.04%) |
Mar 27, 2019 | 23.59 | 23.71 | 23.54 | 23.65 | 6,290 | +0.00(+0.01%) |
Mar 26, 2019 | 23.66 | 23.71 | 23.63 | 23.65 | 6,971 | +0.03(+0.14%) |
Mar 25, 2019 | 23.65 | 23.65 | 23.58 | 23.62 | 4,006 | -0.08(-0.33%) |
Mar 22, 2019 | 23.68 | 23.71 | 23.63 | 23.70 | 1,431 | +0.10(+0.42%) |
Mar 21, 2019 | 23.84 | 23.84 | 23.60 | 23.60 | 3,637 | -0.22(-0.92%) |
Mar 20, 2019 | 23.76 | 23.84 | 23.76 | 23.82 | 3,089 | +0.12(+0.51%) |
Mar 19, 2019 | 23.64 | 23.70 | 23.59 | 23.70 | 1,399 | +0.12(+0.49%) |
Mar 18, 2019 | 23.76 | 23.76 | 23.58 | 23.58 | 3,625 | -0.13(-0.55%) |
Mar 15, 2019 | 23.75 | 23.75 | 23.67 | 23.71 | 880 | +0.04(+0.17%) |
Mar 14, 2019 | 23.67 | 23.72 | 23.66 | 23.67 | 1,655 | -0.06(-0.27%) |
Mar 13, 2019 | 23.72 | 23.75 | 23.72 | 23.74 | 1,747 | -0.05(-0.19%) |
Mar 12, 2019 | 23.65 | 23.78 | 23.65 | 23.78 | 3,709 | +0.13(+0.54%) |
Mar 11, 2019 | 23.58 | 23.65 | 23.58 | 23.65 | 1,600 | +0.07(+0.31%) |
Mar 08, 2019 | 23.58 | 23.64 | 23.58 | 23.58 | 1,651 | -0.07(-0.31%) |
Mar 07, 2019 | 23.66 | 23.66 | 23.65 | 23.65 | 3,322 | -0.04(-0.15%) |
Mar 06, 2019 | 23.63 | 23.74 | 23.62 | 23.69 | 9,140 | +0.03(+0.11%) |
Mar 05, 2019 | 23.64 | 23.72 | 23.63 | 23.66 | 17,032 | -0.04(-0.17%) |
Mar 04, 2019 | 23.65 | 23.71 | 23.65 | 23.70 | 2,363 | +0.04(+0.17%) |