Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.03 | 25.44 | 25.03 | 25.44 | 5,000 | +1.08(+4.42%) |
May 30, 2019 | 24.36 | 24.36 | 24.36 | 24.36 | 120 | +0.06(+0.23%) |
May 29, 2019 | 24.31 | 24.31 | 24.31 | 24.31 | 52 | -0.28(-1.15%) |
May 28, 2019 | 24.50 | 24.59 | 24.50 | 24.59 | 500 | -0.05(-0.21%) |
May 24, 2019 | 24.47 | 24.64 | 24.47 | 24.64 | 100 | +0.25(+1.04%) |
May 23, 2019 | 24.18 | 24.39 | 24.18 | 24.39 | 461 | +0.62(+2.59%) |
May 22, 2019 | 23.77 | 23.77 | 23.77 | 23.77 | 26 | +0.18(+0.75%) |
May 21, 2019 | 23.58 | 23.59 | 23.58 | 23.59 | 200 | -0.46(-1.91%) |
May 20, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 93 | -0.02(-0.10%) |
May 17, 2019 | 24.20 | 24.20 | 24.08 | 24.08 | 100 | -0.17(-0.70%) |
May 16, 2019 | 24.26 | 24.26 | 24.25 | 24.25 | 145 | -0.26(-1.07%) |
May 15, 2019 | 24.70 | 24.70 | 24.51 | 24.51 | 900 | +0.06(+0.24%) |
May 14, 2019 | 24.53 | 24.53 | 24.39 | 24.45 | 800 | -0.28(-1.15%) |
May 13, 2019 | 24.98 | 24.98 | 24.73 | 24.73 | 376 | +0.51(+2.11%) |
May 10, 2019 | 24.57 | 24.57 | 24.22 | 24.22 | 4,100 | -0.17(-0.69%) |
May 09, 2019 | 24.57 | 24.57 | 24.39 | 24.39 | 100 | +0.27(+1.14%) |
May 08, 2019 | 24.08 | 24.12 | 24.08 | 24.12 | 110 | +0.17(+0.69%) |
May 07, 2019 | 23.85 | 23.95 | 23.85 | 23.95 | 4,668 | +0.52(+2.23%) |
May 06, 2019 | 23.43 | 23.43 | 23.43 | 23.43 | 98 | +0.18(+0.78%) |
May 03, 2019 | 23.14 | 23.25 | 23.12 | 23.25 | 1,100 | +0.35(+1.55%) |
May 02, 2019 | 22.88 | 22.89 | 22.88 | 22.89 | 101 | -0.07(-0.30%) |
May 01, 2019 | 23.16 | 23.16 | 22.96 | 22.96 | 101 | -0.05(-0.20%) |
Apr 30, 2019 | 22.99 | 23.01 | 22.99 | 23.01 | 100 | +0.23(+1.01%) |
Apr 29, 2019 | 22.65 | 22.78 | 22.64 | 22.78 | 4,251 | -0.06(-0.25%) |
Apr 26, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 100 | +0.04(+0.16%) |
Apr 25, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.35(+1.55%) |
Apr 24, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 68 | -0.30(-1.32%) |
Apr 23, 2019 | 22.66 | 22.75 | 22.66 | 22.75 | 100 | +0.08(+0.33%) |
Apr 22, 2019 | 22.68 | 22.68 | 22.68 | 22.68 | 49 | -0.01(-0.02%) |
Apr 18, 2019 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | +0.11(+0.48%) |
Apr 17, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 1 | -0.09(-0.38%) |
Apr 16, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | -0.01(-0.03%) |
Apr 15, 2019 | 22.67 | 22.67 | 22.67 | 22.67 | 81 | +0.01(+0.04%) |
Apr 12, 2019 | 22.44 | 22.77 | 22.44 | 22.66 | 6,200 | -0.32(-1.38%) |
Apr 11, 2019 | 23.17 | 23.17 | 22.97 | 22.97 | 292 | -0.58(-2.46%) |
Apr 10, 2019 | 23.58 | 23.58 | 23.55 | 23.55 | 104 | +0.13(+0.56%) |
Apr 09, 2019 | 23.44 | 23.44 | 23.42 | 23.42 | 1,729 | +0.30(+1.29%) |
Apr 08, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.14(+0.62%) |
Apr 05, 2019 | 22.96 | 22.98 | 22.96 | 22.98 | 100 | -0.08(-0.36%) |
Apr 04, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | -0.11(-0.46%) |
Apr 03, 2019 | 23.23 | 23.23 | 23.17 | 23.17 | 134 | -0.09(-0.40%) |
Apr 02, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 1 | -0.03(-0.14%) |
Apr 01, 2019 | 23.30 | 23.30 | 23.30 | 23.30 | 1 | -0.45(-1.90%) |
Mar 29, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | -0.22(-0.92%) |
Mar 28, 2019 | 23.89 | 23.97 | 23.89 | 23.97 | 509 | -0.10(-0.41%) |
Mar 27, 2019 | 24.21 | 24.21 | 24.07 | 24.07 | 243 | +0.05(+0.19%) |
Mar 26, 2019 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | -0.54(-2.20%) |
Mar 25, 2019 | 24.58 | 24.74 | 24.56 | 24.56 | 425 | -0.03(-0.11%) |
Mar 22, 2019 | 24.61 | 24.66 | 24.59 | 24.59 | 300 | +0.77(+3.24%) |
Mar 21, 2019 | 23.85 | 23.85 | 23.82 | 23.82 | 2,120 | -0.21(-0.89%) |
Mar 20, 2019 | 23.34 | 24.03 | 23.34 | 24.03 | 1,325 | +0.65(+2.77%) |
Mar 19, 2019 | 23.36 | 23.43 | 23.36 | 23.38 | 710 | -0.01(-0.03%) |
Mar 18, 2019 | 23.29 | 23.43 | 23.29 | 23.39 | 1,010 | +0.06(+0.27%) |
Mar 15, 2019 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | +0.16(+0.71%) |
Mar 14, 2019 | 23.17 | 23.25 | 23.06 | 23.16 | 1,437 | -0.50(-2.12%) |
Mar 13, 2019 | 23.65 | 23.75 | 23.65 | 23.66 | 313 | +0.14(+0.60%) |
Mar 12, 2019 | 23.60 | 23.60 | 23.52 | 23.52 | 131 | -0.05(-0.20%) |
Mar 11, 2019 | 23.65 | 23.65 | 23.57 | 23.57 | 434 | -0.11(-0.45%) |
Mar 08, 2019 | 23.73 | 23.75 | 23.68 | 23.68 | 500 | +0.41(+1.74%) |
Mar 07, 2019 | 23.32 | 23.35 | 23.27 | 23.27 | 2,071 | +0.10(+0.42%) |
Mar 06, 2019 | 23.27 | 23.27 | 23.17 | 23.17 | 290 | +0.04(+0.17%) |
Mar 05, 2019 | 23.04 | 23.14 | 23.04 | 23.14 | 113 | -0.14(-0.60%) |
Mar 04, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 1 | +0.26(+1.15%) |