Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.81 | 22.81 | 22.81 | 22.81 | 100 | -0.32(-1.37%) |
May 30, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 115 | -0.15(-0.64%) |
May 29, 2019 | 23.18 | 23.27 | 23.18 | 23.27 | 101 | -0.03(-0.12%) |
May 28, 2019 | 23.53 | 23.55 | 23.30 | 23.30 | 319 | -0.24(-1.04%) |
May 24, 2019 | 23.43 | 23.54 | 23.43 | 23.54 | 100 | +0.26(+1.13%) |
May 23, 2019 | 23.17 | 23.28 | 23.17 | 23.28 | 104 | -0.44(-1.83%) |
May 22, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 104 | -0.09(-0.39%) |
May 21, 2019 | 23.81 | 23.81 | 23.81 | 23.81 | 102 | +0.22(+0.92%) |
May 20, 2019 | 23.62 | 23.62 | 23.59 | 23.59 | 286 | +0.02(+0.08%) |
May 17, 2019 | 23.63 | 23.63 | 23.57 | 23.57 | 300 | -0.12(-0.50%) |
May 16, 2019 | 23.74 | 23.74 | 23.69 | 23.69 | 150 | +0.20(+0.87%) |
May 15, 2019 | 23.66 | 23.66 | 23.30 | 23.49 | 2,557 | -0.05(-0.22%) |
May 14, 2019 | 23.54 | 23.54 | 23.54 | 23.54 | 15 | +0.25(+1.06%) |
May 13, 2019 | 23.30 | 23.50 | 23.30 | 23.30 | 1,011 | -0.68(-2.83%) |
May 10, 2019 | 23.97 | 23.97 | 23.97 | 23.97 | 100 | +0.11(+0.45%) |
May 09, 2019 | 23.63 | 23.87 | 23.62 | 23.87 | 957 | -0.02(-0.07%) |
May 08, 2019 | 23.92 | 24.03 | 23.88 | 23.88 | 1,476 | -0.08(-0.31%) |
May 07, 2019 | 24.04 | 24.04 | 23.96 | 23.96 | 236 | -0.39(-1.61%) |
May 06, 2019 | 24.01 | 24.35 | 24.01 | 24.35 | 886 | -0.08(-0.33%) |
May 03, 2019 | 24.43 | 24.43 | 24.43 | 24.43 | 200 | +0.25(+1.02%) |
May 02, 2019 | 24.20 | 24.20 | 24.14 | 24.18 | 669 | +0.03(+0.14%) |
May 01, 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 1 | -0.19(-0.80%) |
Apr 30, 2019 | 24.29 | 24.34 | 24.29 | 24.34 | 396 | +0.05(+0.21%) |
Apr 29, 2019 | 24.32 | 24.32 | 24.29 | 24.29 | 622 | +0.24(+0.98%) |
Apr 26, 2019 | 23.91 | 24.06 | 23.91 | 24.06 | 600 | +0.20(+0.82%) |
Apr 25, 2019 | 23.86 | 23.86 | 23.86 | 23.86 | 99 | +0.03(+0.11%) |
Apr 24, 2019 | 23.81 | 23.84 | 23.81 | 23.84 | 305 | -0.02(-0.10%) |
Apr 23, 2019 | 23.86 | 23.86 | 23.86 | 23.86 | 76 | +0.21(+0.88%) |
Apr 22, 2019 | 23.51 | 23.65 | 23.51 | 23.65 | 325 | -0.06(-0.24%) |
Apr 18, 2019 | 23.76 | 23.88 | 23.71 | 23.71 | 13,100 | -0.09(-0.38%) |
Apr 17, 2019 | 24.03 | 24.03 | 23.78 | 23.80 | 782 | +0.01(+0.04%) |
Apr 16, 2019 | 23.69 | 23.79 | 23.67 | 23.79 | 401 | +0.27(+1.17%) |
Apr 15, 2019 | 23.65 | 23.72 | 23.52 | 23.52 | 295 | -0.15(-0.63%) |
Apr 12, 2019 | 23.65 | 23.73 | 23.65 | 23.67 | 300 | +0.31(+1.33%) |
Apr 11, 2019 | 23.36 | 23.36 | 23.36 | 23.36 | 3 | +0.09(+0.40%) |
Apr 10, 2019 | 23.10 | 23.30 | 23.10 | 23.26 | 502 | +0.14(+0.59%) |
Apr 09, 2019 | 23.21 | 23.21 | 23.13 | 23.13 | 180 | -0.26(-1.10%) |
Apr 08, 2019 | 23.78 | 23.78 | 23.35 | 23.38 | 611 | -0.00(-0.00%) |
Apr 05, 2019 | 23.33 | 23.38 | 23.33 | 23.38 | 1,300 | +0.04(+0.18%) |
Apr 04, 2019 | 23.30 | 23.34 | 23.30 | 23.34 | 291 | +0.14(+0.61%) |
Apr 03, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 17 | +0.08(+0.33%) |
Apr 02, 2019 | 23.14 | 23.14 | 23.09 | 23.12 | 421 | +0.00(+0.01%) |
Apr 01, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.52(+2.28%) |
Mar 29, 2019 | 22.71 | 22.71 | 22.61 | 22.61 | 1,700 | +0.07(+0.33%) |
Mar 28, 2019 | 22.53 | 22.53 | 22.53 | 22.53 | 3 | +0.17(+0.75%) |
Mar 27, 2019 | 22.36 | 22.36 | 22.36 | 22.36 | 28 | -0.05(-0.21%) |
Mar 26, 2019 | 22.35 | 22.41 | 22.32 | 22.41 | 603 | +0.28(+1.24%) |
Mar 25, 2019 | 22.22 | 22.22 | 22.13 | 22.13 | 202 | -0.07(-0.33%) |
Mar 22, 2019 | 22.63 | 22.63 | 22.21 | 22.21 | 200 | -0.65(-2.85%) |
Mar 21, 2019 | 22.84 | 22.86 | 22.81 | 22.86 | 962 | -0.04(-0.18%) |
Mar 20, 2019 | 23.26 | 23.26 | 22.90 | 22.90 | 710 | -0.55(-2.32%) |
Mar 19, 2019 | 23.80 | 23.80 | 23.44 | 23.44 | 1,454 | -0.25(-1.04%) |
Mar 18, 2019 | 23.50 | 23.69 | 23.50 | 23.69 | 400 | +0.25(+1.08%) |
Mar 15, 2019 | 23.22 | 23.44 | 23.22 | 23.44 | 400 | +0.01(+0.05%) |
Mar 14, 2019 | 23.39 | 23.42 | 23.34 | 23.42 | 520 | +0.14(+0.60%) |
Mar 13, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 1 | +0.19(+0.82%) |
Mar 12, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 90 | +0.06(+0.26%) |
Mar 11, 2019 | 23.02 | 23.03 | 23.02 | 23.03 | 970 | +0.22(+0.95%) |
Mar 08, 2019 | 22.82 | 22.82 | 22.82 | 22.82 | 100 | +0.02(+0.08%) |
Mar 07, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 5 | -0.27(-1.15%) |
Mar 06, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 1 | -0.29(-1.23%) |
Mar 05, 2019 | 23.29 | 23.35 | 23.29 | 23.35 | 1,001 | -0.03(-0.12%) |
Mar 04, 2019 | 23.44 | 23.44 | 23.38 | 23.38 | 302 | -0.18(-0.77%) |