Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.66 | 23.83 | 23.66 | 23.81 | 4,600 | +0.06(+0.25%) |
May 30, 2019 | 23.77 | 23.77 | 23.69 | 23.75 | 2,592 | +0.09(+0.37%) |
May 29, 2019 | 23.75 | 23.78 | 23.66 | 23.66 | 4,448 | -0.40(-1.65%) |
May 28, 2019 | 24.24 | 24.25 | 24.06 | 24.06 | 3,421 | -0.13(-0.54%) |
May 24, 2019 | 24.17 | 24.23 | 24.17 | 24.19 | 1,700 | +0.34(+1.43%) |
May 23, 2019 | 23.70 | 23.89 | 23.70 | 23.85 | 16,255 | -0.09(-0.38%) |
May 22, 2019 | 24.00 | 24.00 | 23.84 | 23.94 | 2,740 | +0.05(+0.19%) |
May 21, 2019 | 23.85 | 23.91 | 23.85 | 23.89 | 2,903 | +0.38(+1.59%) |
May 20, 2019 | 23.51 | 23.58 | 23.51 | 23.52 | 3,677 | -0.10(-0.42%) |
May 17, 2019 | 23.72 | 23.72 | 23.60 | 23.62 | 6,200 | -0.24(-1.03%) |
May 16, 2019 | 23.59 | 23.99 | 23.05 | 23.86 | 4,565 | +0.85(+3.72%) |
May 15, 2019 | 23.00 | 23.70 | 23.00 | 23.01 | 3,966 | +0.01(+0.04%) |
May 14, 2019 | 22.97 | 23.52 | 22.75 | 23.00 | 6,548 | +0.29(+1.28%) |
May 13, 2019 | 22.89 | 22.99 | 22.71 | 22.71 | 8,376 | -0.81(-3.44%) |
May 10, 2019 | 23.17 | 23.52 | 23.04 | 23.52 | 3,500 | +0.20(+0.84%) |
May 09, 2019 | 23.04 | 23.55 | 23.04 | 23.32 | 3,820 | +0.02(+0.11%) |
May 08, 2019 | 23.35 | 23.35 | 23.21 | 23.30 | 19,646 | -0.73(-3.04%) |
May 07, 2019 | 24.04 | 24.04 | 23.28 | 24.03 | 10,202 | -0.28(-1.15%) |
May 06, 2019 | 24.00 | 24.36 | 24.00 | 24.31 | 2,553 | -0.19(-0.78%) |
May 03, 2019 | 24.34 | 24.61 | 24.34 | 24.50 | 1,900 | -0.05(-0.20%) |
May 02, 2019 | 24.29 | 24.55 | 24.27 | 24.55 | 2,345 | -0.36(-1.45%) |
May 01, 2019 | 24.58 | 24.91 | 24.55 | 24.91 | 2,465 | +0.20(+0.81%) |
Apr 30, 2019 | 24.51 | 24.71 | 24.51 | 24.71 | 10,081 | +0.32(+1.33%) |
Apr 29, 2019 | 24.18 | 24.41 | 24.18 | 24.39 | 2,157 | +0.06(+0.23%) |
Apr 26, 2019 | 24.20 | 24.34 | 24.20 | 24.33 | 4,600 | +0.20(+0.85%) |
Apr 25, 2019 | 24.08 | 24.15 | 24.08 | 24.12 | 6,178 | +0.28(+1.17%) |
Apr 24, 2019 | 23.88 | 23.92 | 23.84 | 23.84 | 3,791 | +0.16(+0.70%) |
Apr 23, 2019 | 23.52 | 23.68 | 23.52 | 23.68 | 3,666 | -0.05(-0.21%) |
Apr 22, 2019 | 23.50 | 24.01 | 23.46 | 23.73 | 2,207 | +0.21(+0.89%) |
Apr 18, 2019 | 23.47 | 23.52 | 23.44 | 23.52 | 4,600 | +0.02(+0.09%) |
Apr 17, 2019 | 23.39 | 23.50 | 23.39 | 23.50 | 4,003 | +0.26(+1.11%) |
Apr 16, 2019 | 23.21 | 23.30 | 23.20 | 23.24 | 3,163 | -0.10(-0.43%) |
Apr 15, 2019 | 23.35 | 23.35 | 23.31 | 23.34 | 3,367 | +0.03(+0.13%) |
Apr 12, 2019 | 23.25 | 23.40 | 23.25 | 23.31 | 10,000 | +0.29(+1.24%) |
Apr 11, 2019 | 23.03 | 23.04 | 22.96 | 23.02 | 3,443 | -0.24(-1.03%) |
Apr 10, 2019 | 23.17 | 23.29 | 23.10 | 23.27 | 7,121 | -0.12(-0.53%) |
Apr 09, 2019 | 23.48 | 23.48 | 23.35 | 23.39 | 6,888 | -0.22(-0.93%) |
Apr 08, 2019 | 23.62 | 23.62 | 23.56 | 23.61 | 4,158 | -0.25(-1.05%) |
Apr 05, 2019 | 23.90 | 23.97 | 23.77 | 23.86 | 12,900 | +0.04(+0.19%) |
Apr 04, 2019 | 23.79 | 23.85 | 23.74 | 23.82 | 5,904 | -0.11(-0.44%) |
Apr 03, 2019 | 23.92 | 23.96 | 23.89 | 23.92 | 10,635 | +0.32(+1.36%) |
Apr 02, 2019 | 23.59 | 23.66 | 23.47 | 23.60 | 5,862 | +0.04(+0.17%) |
Apr 01, 2019 | 23.58 | 23.59 | 23.45 | 23.56 | 4,519 | +0.13(+0.55%) |
Mar 29, 2019 | 23.39 | 23.48 | 23.32 | 23.43 | 5,600 | +0.08(+0.34%) |
Mar 28, 2019 | 23.30 | 23.38 | 23.21 | 23.35 | 6,110 | -0.06(-0.26%) |
Mar 27, 2019 | 23.31 | 23.43 | 23.31 | 23.41 | 16,933 | +0.00(+0.00%) |
Mar 26, 2019 | 23.39 | 23.46 | 23.34 | 23.41 | 9,611 | +0.35(+1.52%) |
Mar 25, 2019 | 23.10 | 23.13 | 23.05 | 23.06 | 2,609 | -0.10(-0.43%) |
Mar 22, 2019 | 23.14 | 23.39 | 23.13 | 23.16 | 6,900 | -0.23(-0.98%) |
Mar 21, 2019 | 23.43 | 23.53 | 23.38 | 23.39 | 3,887 | -0.32(-1.35%) |
Mar 20, 2019 | 23.69 | 23.77 | 23.44 | 23.71 | 12,806 | +0.15(+0.64%) |
Mar 19, 2019 | 23.72 | 23.72 | 23.54 | 23.56 | 97,671 | -0.22(-0.93%) |
Mar 18, 2019 | 23.69 | 23.96 | 23.69 | 23.78 | 1,743 | +0.10(+0.40%) |
Mar 15, 2019 | 23.57 | 23.79 | 23.51 | 23.68 | 3,100 | +0.43(+1.87%) |
Mar 14, 2019 | 23.22 | 23.45 | 23.19 | 23.25 | 3,088 | -0.07(-0.30%) |
Mar 13, 2019 | 23.17 | 23.34 | 23.17 | 23.32 | 8,833 | +0.09(+0.37%) |
Mar 12, 2019 | 23.15 | 23.30 | 23.15 | 23.23 | 12,809 | -0.03(-0.13%) |
Mar 11, 2019 | 23.00 | 23.31 | 23.00 | 23.27 | 7,134 | +0.21(+0.89%) |
Mar 08, 2019 | 23.01 | 23.11 | 23.01 | 23.06 | 6,100 | -0.37(-1.56%) |
Mar 07, 2019 | 23.55 | 23.63 | 23.37 | 23.43 | 2,891 | -0.17(-0.72%) |
Mar 06, 2019 | 23.58 | 23.64 | 23.58 | 23.59 | 75,275 | +0.14(+0.60%) |
Mar 05, 2019 | 23.43 | 23.51 | 23.37 | 23.45 | 10,706 | -0.12(-0.49%) |
Mar 04, 2019 | 23.66 | 23.66 | 23.50 | 23.57 | 2,655 | +0.02(+0.06%) |