Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 900 | +0.07(+0.30%) |
May 30, 2019 | 22.55 | 23.00 | 22.55 | 22.80 | 3,591 | +0.27(+1.18%) |
May 29, 2019 | 22.50 | 22.54 | 22.50 | 22.54 | 1,845 | -0.37(-1.63%) |
May 24, 2019 | 22.91 | 22.91 | 22.91 | 0 | +0.11(+0.48%) | |
May 23, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 225 | +0.05(+0.22%) |
May 22, 2019 | 22.72 | 22.75 | 22.72 | 22.75 | 1,578 | -0.10(-0.44%) |
May 21, 2019 | 22.85 | 22.88 | 22.85 | 22.85 | 10,916 | +0.05(+0.22%) |
May 20, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 307 | +0.00(+0.00%) |
May 17, 2019 | 23.01 | 23.01 | 22.80 | 22.80 | 1,700 | +0.34(+1.50%) |
May 14, 2019 | 22.46 | 22.46 | 22.46 | 0 | +0.32(+1.45%) | |
May 13, 2019 | 22.00 | 22.00 | 22.14 | 114 | +0.14(+0.65%) | |
May 10, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
May 09, 2019 | 22.06 | 22.06 | 22.00 | 22.00 | 2,500 | -0.24(-1.09%) |
May 08, 2019 | 22.50 | 22.50 | 22.24 | 22.24 | 29,891 | -0.18(-0.81%) |
May 07, 2019 | 22.30 | 22.43 | 22.20 | 22.43 | 7,352 | -0.38(-1.64%) |
May 03, 2019 | 22.80 | 22.80 | 22.80 | 0 | +0.35(+1.56%) | |
May 02, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 1,803 | -0.20(-0.88%) |
May 01, 2019 | 22.72 | 22.72 | 22.65 | 22.65 | 399 | -0.06(-0.28%) |
Apr 30, 2019 | 22.71 | 22.71 | 22.71 | 22.71 | 582 | +0.13(+0.59%) |
Apr 29, 2019 | 22.80 | 22.80 | 22.58 | 22.58 | 2,610 | -0.26(-1.16%) |
Apr 26, 2019 | 22.74 | 22.84 | 22.74 | 22.84 | 1,800 | +0.29(+1.30%) |
Apr 25, 2019 | 22.55 | 22.55 | 22.55 | 22.55 | 415 | -0.26(-1.14%) |
Apr 24, 2019 | 22.89 | 22.89 | 22.81 | 22.81 | 7,743 | +0.35(+1.56%) |
Apr 23, 2019 | 22.62 | 22.62 | 22.46 | 22.46 | 8,486 | +0.15(+0.67%) |
Apr 22, 2019 | 22.31 | 22.31 | 22.31 | 22.31 | 545 | +0.04(+0.18%) |
Apr 18, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 26,400 | -0.04(-0.18%) |
Apr 17, 2019 | 22.31 | 22.31 | 22.31 | 22.31 | 300 | -0.14(-0.62%) |
Apr 16, 2019 | 22.82 | 22.82 | 22.45 | 22.45 | 787 | -0.97(-4.13%) |
Apr 15, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 1,190 | +0.11(+0.46%) |
Apr 12, 2019 | 23.40 | 23.40 | 23.31 | 23.31 | 1,700 | -0.10(-0.42%) |
Apr 11, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 1,077 | -0.24(-1.02%) |
Apr 10, 2019 | 23.65 | 23.65 | 23.65 | 23.65 | 382 | +0.30(+1.28%) |
Apr 08, 2019 | 23.35 | 23.35 | 23.35 | 0 | -0.42(-1.79%) | |
Apr 05, 2019 | 23.77 | 23.77 | 23.77 | 50 | +0.00(+0.00%) | |
Apr 03, 2019 | 23.77 | 23.77 | 23.77 | 0 | +0.26(+1.11%) | |
Apr 02, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 6,684 | +0.21(+0.91%) |
Apr 01, 2019 | 23.30 | 23.30 | 23.30 | 23.30 | 225 | -0.01(-0.06%) |
Mar 29, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 700 | +0.40(+1.76%) |
Mar 28, 2019 | 22.96 | 23.00 | 22.91 | 22.91 | 28,516 | +0.06(+0.26%) |
Mar 27, 2019 | 22.95 | 23.12 | 22.85 | 22.85 | 2,030 | -0.28(-1.20%) |
Mar 26, 2019 | 23.46 | 23.46 | 23.13 | 23.13 | 1,107 | -0.06(-0.27%) |
Mar 22, 2019 | 23.19 | 23.19 | 23.19 | 0 | +0.19(+0.83%) | |
Mar 20, 2019 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 23.27 | 23.27 | 23.00 | 23.00 | 621 | -0.07(-0.28%) |
Mar 18, 2019 | 22.75 | 23.15 | 22.75 | 23.07 | 1,777 | +0.21(+0.91%) |
Mar 15, 2019 | 22.86 | 22.86 | 22.86 | 375 | +0.00(+0.00%) | |
Mar 14, 2019 | 22.86 | 22.86 | 22.86 | 22.86 | 886 | +0.16(+0.70%) |
Mar 13, 2019 | 22.70 | 22.75 | 22.70 | 22.70 | 2,689 | +0.28(+1.23%) |
Mar 12, 2019 | 22.59 | 22.60 | 22.34 | 22.42 | 15,533 | -0.03(-0.14%) |
Mar 11, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 710 | +0.35(+1.61%) |
Mar 08, 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 1,800 | -0.53(-2.34%) |
Mar 06, 2019 | 22.63 | 22.63 | 22.63 | 0 | -0.02(-0.09%) | |
Mar 05, 2019 | 22.39 | 22.65 | 22.39 | 22.65 | 1,352 | +0.50(+2.26%) |