Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.02 | 24.02 | 23.93 | 23.93 | 500 | -0.29(-1.20%) |
May 30, 2019 | 24.20 | 24.22 | 24.20 | 24.22 | 10,101 | +0.04(+0.16%) |
May 29, 2019 | 24.25 | 24.25 | 23.99 | 24.18 | 875 | -0.37(-1.50%) |
May 28, 2019 | 24.85 | 24.85 | 24.55 | 24.55 | 303 | -0.31(-1.23%) |
May 24, 2019 | 25.04 | 25.05 | 24.86 | 24.86 | 4,200 | +0.06(+0.24%) |
May 23, 2019 | 24.83 | 24.83 | 24.70 | 24.80 | 457 | -0.18(-0.73%) |
May 22, 2019 | 24.77 | 24.98 | 24.77 | 24.98 | 168 | +0.17(+0.67%) |
May 21, 2019 | 26.36 | 26.36 | 24.78 | 24.81 | 959 | +0.29(+1.17%) |
May 20, 2019 | 24.53 | 24.53 | 24.53 | 24.53 | 72 | -0.20(-0.80%) |
May 17, 2019 | 24.62 | 24.72 | 24.62 | 24.72 | 10,100 | -0.07(-0.30%) |
May 16, 2019 | 24.93 | 24.94 | 24.80 | 24.80 | 7,640 | +0.27(+1.10%) |
May 15, 2019 | 24.22 | 24.58 | 24.22 | 24.53 | 12,439 | +0.16(+0.64%) |
May 14, 2019 | 24.35 | 24.37 | 24.35 | 24.37 | 218 | +0.17(+0.71%) |
May 13, 2019 | 24.58 | 24.58 | 24.11 | 24.20 | 2,981 | -0.50(-2.04%) |
May 10, 2019 | 24.30 | 24.70 | 24.30 | 24.70 | 6,600 | -0.11(-0.45%) |
May 09, 2019 | 24.75 | 24.88 | 24.50 | 24.82 | 2,834 | -0.03(-0.11%) |
May 08, 2019 | 24.84 | 24.84 | 24.84 | 24.84 | 36 | +0.06(+0.25%) |
May 07, 2019 | 25.15 | 25.15 | 24.76 | 24.78 | 11,322 | -0.63(-2.46%) |
May 06, 2019 | 25.02 | 25.41 | 25.02 | 25.41 | 308 | +0.14(+0.56%) |
May 03, 2019 | 25.24 | 25.27 | 25.24 | 25.27 | 2,400 | +0.32(+1.26%) |
May 02, 2019 | 25.00 | 25.00 | 24.92 | 24.95 | 3,025 | +0.06(+0.23%) |
May 01, 2019 | 25.02 | 25.02 | 24.90 | 24.90 | 219 | -0.11(-0.46%) |
Apr 30, 2019 | 25.01 | 25.01 | 25.01 | 25.01 | 51 | -0.01(-0.05%) |
Apr 29, 2019 | 25.03 | 25.09 | 25.00 | 25.02 | 1,711 | +0.00(+0.00%) |
Apr 26, 2019 | 25.02 | 25.02 | 25.02 | 25.02 | 300 | +0.11(+0.44%) |
Apr 25, 2019 | 24.52 | 24.91 | 24.45 | 24.91 | 2,143 | +0.25(+1.03%) |
Apr 24, 2019 | 24.90 | 24.90 | 24.66 | 24.66 | 1,366 | -0.16(-0.66%) |
Apr 23, 2019 | 24.37 | 24.82 | 24.37 | 24.82 | 2,653 | +0.45(+1.85%) |
Apr 22, 2019 | 24.32 | 24.37 | 24.30 | 24.37 | 395 | +0.04(+0.15%) |
Apr 18, 2019 | 24.60 | 24.60 | 24.14 | 24.34 | 1,600 | -0.15(-0.62%) |
Apr 17, 2019 | 25.34 | 25.34 | 24.49 | 24.49 | 1,582 | -0.82(-3.26%) |
Apr 16, 2019 | 25.57 | 25.57 | 25.31 | 25.31 | 737 | -0.28(-1.08%) |
Apr 15, 2019 | 25.64 | 25.64 | 25.58 | 25.59 | 207 | +0.00(+0.02%) |
Apr 12, 2019 | 25.87 | 25.87 | 25.58 | 25.58 | 1,200 | -0.19(-0.75%) |
Apr 11, 2019 | 25.90 | 25.90 | 25.77 | 25.77 | 1,082 | -0.32(-1.24%) |
Apr 10, 2019 | 26.15 | 26.15 | 26.08 | 26.10 | 897 | +0.16(+0.63%) |
Apr 09, 2019 | 25.94 | 25.94 | 25.94 | 25.94 | 86 | -0.29(-1.10%) |
Apr 08, 2019 | 26.30 | 26.30 | 26.21 | 26.22 | 2,406 | -0.05(-0.19%) |
Apr 05, 2019 | 26.27 | 26.27 | 26.27 | 26.27 | 100 | +0.27(+1.03%) |
Apr 04, 2019 | 26.16 | 26.16 | 25.95 | 26.01 | 1,892 | -0.16(-0.60%) |
Apr 03, 2019 | 26.09 | 26.19 | 26.06 | 26.16 | 1,579 | +0.01(+0.05%) |
Apr 02, 2019 | 26.05 | 26.15 | 26.05 | 26.15 | 246 | +0.15(+0.56%) |
Apr 01, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 9 | +0.01(+0.04%) |
Mar 29, 2019 | 25.85 | 25.99 | 25.85 | 25.99 | 1,300 | +0.33(+1.30%) |
Mar 28, 2019 | 25.91 | 25.91 | 25.66 | 25.66 | 918 | +0.10(+0.41%) |
Mar 27, 2019 | 25.90 | 25.90 | 25.56 | 25.56 | 2,635 | -0.29(-1.11%) |
Mar 26, 2019 | 25.84 | 25.84 | 25.84 | 25.84 | 8 | +0.37(+1.46%) |
Mar 25, 2019 | 25.55 | 25.55 | 25.29 | 25.47 | 12,630 | -0.00(-0.01%) |
Mar 22, 2019 | 25.76 | 25.76 | 25.47 | 25.47 | 2,800 | -0.55(-2.12%) |
Mar 21, 2019 | 26.01 | 26.04 | 25.96 | 26.02 | 558 | -0.17(-0.63%) |
Mar 20, 2019 | 26.19 | 26.22 | 26.19 | 26.19 | 3,726 | -0.16(-0.59%) |
Mar 19, 2019 | 26.44 | 26.44 | 26.35 | 26.35 | 257 | +0.08(+0.30%) |
Mar 18, 2019 | 26.29 | 26.29 | 26.27 | 26.27 | 104 | -0.05(-0.19%) |
Mar 15, 2019 | 26.27 | 26.32 | 26.27 | 26.32 | 500 | +0.20(+0.77%) |
Mar 14, 2019 | 26.18 | 26.18 | 26.10 | 26.12 | 3,495 | -0.10(-0.38%) |
Mar 13, 2019 | 26.23 | 26.23 | 26.22 | 26.22 | 1,973 | +0.30(+1.14%) |
Mar 12, 2019 | 25.92 | 25.92 | 25.92 | 25.92 | 107 | +0.16(+0.63%) |
Mar 11, 2019 | 25.46 | 25.76 | 25.46 | 25.76 | 8,908 | +0.33(+1.28%) |
Mar 08, 2019 | 25.39 | 25.43 | 25.19 | 25.43 | 2,400 | -0.11(-0.45%) |
Mar 07, 2019 | 25.53 | 25.57 | 25.53 | 25.55 | 18,670 | -0.20(-0.78%) |
Mar 06, 2019 | 26.22 | 26.22 | 25.75 | 25.75 | 6,410 | -0.56(-2.14%) |
Mar 05, 2019 | 26.48 | 26.48 | 26.31 | 26.31 | 2,369 | +0.03(+0.13%) |
Mar 04, 2019 | 26.64 | 26.64 | 26.09 | 26.28 | 2,544 | -0.25(-0.95%) |