Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.38 | 23.86 | 22.35 | 23.86 | 7,863 | +1.22(+5.38%) |
May 30, 2019 | 22.57 | 22.75 | 22.57 | 22.64 | 7,713 | +0.31(+1.38%) |
May 29, 2019 | 22.52 | 22.64 | 22.27 | 22.33 | 4,286 | -0.57(-2.49%) |
May 28, 2019 | 22.96 | 22.96 | 22.87 | 22.90 | 1,766 | +0.04(+0.18%) |
May 24, 2019 | 22.86 | 22.86 | 22.86 | 45 | +0.00(+0.00%) | |
May 23, 2019 | 22.86 | 22.86 | 22.74 | 22.86 | 7,683 | -0.29(-1.26%) |
May 22, 2019 | 23.15 | 23.15 | 23.15 | 91 | +0.00(+0.00%) | |
May 21, 2019 | 23.15 | 23.21 | 23.15 | 23.15 | 2,322 | +0.15(+0.67%) |
May 20, 2019 | 22.93 | 23.08 | 22.93 | 23.00 | 2,275 | -0.32(-1.36%) |
May 17, 2019 | 23.34 | 23.34 | 23.32 | 23.32 | 797 | -0.22(-0.93%) |
May 16, 2019 | 23.52 | 23.53 | 23.52 | 23.53 | 888 | +0.28(+1.19%) |
May 15, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 233 | +0.17(+0.75%) |
May 14, 2019 | 23.06 | 23.09 | 23.06 | 23.09 | 1,051 | +0.22(+0.95%) |
May 13, 2019 | 22.89 | 22.94 | 22.87 | 22.87 | 2,834 | -0.51(-2.17%) |
May 10, 2019 | 23.24 | 23.38 | 23.24 | 23.38 | 911 | +0.10(+0.43%) |
May 09, 2019 | 23.09 | 23.28 | 23.09 | 23.28 | 4,385 | -0.13(-0.56%) |
May 08, 2019 | 23.40 | 23.49 | 23.40 | 23.41 | 1,880 | +0.22(+0.93%) |
May 07, 2019 | 23.33 | 23.33 | 23.12 | 23.19 | 2,591 | -0.43(-1.82%) |
May 06, 2019 | 23.32 | 23.63 | 23.32 | 23.62 | 5,859 | -0.25(-1.07%) |
May 03, 2019 | 23.69 | 23.88 | 23.69 | 23.88 | 2,507 | +0.23(+0.96%) |
May 02, 2019 | 23.70 | 23.78 | 23.60 | 23.65 | 6,777 | -0.04(-0.18%) |
May 01, 2019 | 23.89 | 23.89 | 23.69 | 23.69 | 2,080 | -0.11(-0.46%) |
Apr 30, 2019 | 23.64 | 23.82 | 23.64 | 23.80 | 5,979 | +0.14(+0.58%) |
Apr 29, 2019 | 23.66 | 23.69 | 23.58 | 23.66 | 27,907 | -0.00(-0.00%) |
Apr 26, 2019 | 23.61 | 23.67 | 23.57 | 23.66 | 13,561 | +0.12(+0.52%) |
Apr 25, 2019 | 23.46 | 23.58 | 23.46 | 23.54 | 25,314 | -0.05(-0.23%) |
Apr 24, 2019 | 23.59 | 23.67 | 23.55 | 23.60 | 6,339 | +0.01(+0.06%) |
Apr 23, 2019 | 23.50 | 23.58 | 23.50 | 23.58 | 1,013 | -0.10(-0.43%) |
Apr 22, 2019 | 23.78 | 23.78 | 23.67 | 23.68 | 7,881 | +0.02(+0.07%) |
Apr 18, 2019 | 23.57 | 23.67 | 23.57 | 23.67 | 5,698 | +0.11(+0.45%) |
Apr 17, 2019 | 23.60 | 23.65 | 23.56 | 23.56 | 664 | +0.04(+0.19%) |
Apr 16, 2019 | 23.47 | 23.53 | 23.47 | 23.52 | 749 | +0.13(+0.57%) |
Apr 15, 2019 | 23.32 | 23.38 | 23.29 | 23.38 | 2,916 | +0.04(+0.18%) |
Apr 12, 2019 | 23.31 | 23.39 | 23.25 | 23.34 | 2,621 | +0.26(+1.13%) |
Apr 11, 2019 | 23.03 | 23.10 | 23.03 | 23.08 | 3,329 | +0.00(+0.01%) |
Apr 10, 2019 | 23.09 | 23.09 | 23.08 | 23.08 | 504 | +0.12(+0.50%) |
Apr 09, 2019 | 23.07 | 23.07 | 22.96 | 22.96 | 2,080 | -0.15(-0.65%) |
Apr 08, 2019 | 23.26 | 23.26 | 23.10 | 23.11 | 1,898 | +0.02(+0.08%) |
Apr 05, 2019 | 23.07 | 23.13 | 23.07 | 23.10 | 797 | -0.02(-0.08%) |
Apr 04, 2019 | 23.15 | 23.20 | 23.06 | 23.11 | 11,270 | +0.05(+0.21%) |
Apr 03, 2019 | 22.90 | 23.06 | 22.90 | 23.06 | 3,936 | +0.39(+1.72%) |
Apr 02, 2019 | 22.66 | 22.67 | 22.59 | 22.67 | 1,770 | +0.16(+0.71%) |
Apr 01, 2019 | 22.56 | 22.56 | 22.50 | 22.51 | 87,297 | +0.23(+1.05%) |
Mar 29, 2019 | 22.24 | 22.28 | 22.12 | 22.28 | 5,242 | +0.14(+0.63%) |
Mar 28, 2019 | 22.10 | 22.19 | 22.00 | 22.14 | 51,630 | +0.04(+0.20%) |
Mar 27, 2019 | 22.02 | 22.11 | 22.02 | 22.10 | 2,779 | +0.12(+0.56%) |
Mar 26, 2019 | 21.97 | 21.97 | 21.97 | 18 | +0.00(+0.00%) | |
Mar 25, 2019 | 22.11 | 22.11 | 21.97 | 21.97 | 1,499 | -0.07(-0.32%) |
Mar 22, 2019 | 22.23 | 22.27 | 22.04 | 22.04 | 2,962 | -0.48(-2.14%) |
Mar 21, 2019 | 22.50 | 22.53 | 22.50 | 22.53 | 599 | -0.15(-0.68%) |
Mar 20, 2019 | 22.70 | 22.70 | 22.67 | 22.68 | 654 | -0.27(-1.17%) |
Mar 19, 2019 | 22.96 | 23.03 | 22.92 | 22.95 | 1,478 | +0.19(+0.85%) |
Mar 18, 2019 | 22.78 | 22.78 | 22.65 | 22.75 | 2,787 | +0.02(+0.09%) |
Mar 15, 2019 | 22.74 | 22.74 | 22.69 | 22.73 | 1,367 | +0.22(+0.96%) |
Mar 14, 2019 | 22.56 | 22.56 | 22.47 | 22.52 | 2,223 | +0.01(+0.04%) |
Mar 13, 2019 | 22.38 | 22.51 | 22.38 | 22.51 | 4,066 | +0.18(+0.79%) |
Mar 12, 2019 | 22.43 | 22.43 | 22.32 | 22.33 | 2,355 | +0.10(+0.43%) |
Mar 11, 2019 | 22.24 | 22.24 | 22.23 | 22.24 | 2,794 | +0.13(+0.59%) |
Mar 08, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 455 | -0.03(-0.16%) |
Mar 07, 2019 | 22.15 | 22.20 | 22.14 | 22.14 | 8,434 | -0.38(-1.67%) |
Mar 06, 2019 | 22.62 | 22.62 | 22.51 | 22.52 | 812 | -0.04(-0.16%) |
Mar 05, 2019 | 22.58 | 22.58 | 22.55 | 22.55 | 524 | +0.00(+0.00%) |
Mar 04, 2019 | 22.74 | 22.74 | 22.47 | 22.55 | 3,173 | -0.15(-0.66%) |