Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.56 | 24.56 | 24.56 | 24.56 | 1,900 | -0.25(-0.99%) |
May 30, 2019 | 24.80 | 24.80 | 24.80 | 242 | +0.00(+0.00%) | |
May 29, 2019 | 24.80 | 24.80 | 24.80 | 105 | +0.00(+0.00%) | |
May 28, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 221 | -0.27(-1.10%) |
May 24, 2019 | 25.08 | 25.08 | 25.08 | 25.08 | 4,600 | +0.66(+2.70%) |
May 23, 2019 | 24.52 | 24.62 | 24.42 | 24.42 | 1,596 | -0.78(-3.10%) |
May 22, 2019 | 25.20 | 25.20 | 25.20 | 97 | +0.00(+0.00%) | |
May 21, 2019 | 24.84 | 24.84 | 25.20 | 10,684 | +0.36(+1.45%) | |
May 20, 2019 | 24.88 | 24.92 | 24.84 | 24.84 | 2,866 | -0.31(-1.23%) |
May 17, 2019 | 25.15 | 25.15 | 25.15 | 49 | +0.00(+0.00%) | |
May 16, 2019 | 25.19 | 25.29 | 25.15 | 25.15 | 3,382 | +0.75(+3.07%) |
May 13, 2019 | 24.40 | 24.40 | 24.40 | 0 | -0.68(-2.71%) | |
May 10, 2019 | 25.02 | 25.09 | 24.98 | 25.08 | 14,800 | +0.12(+0.48%) |
May 09, 2019 | 24.96 | 24.96 | 24.96 | 24 | +0.00(+0.00%) | |
May 07, 2019 | 24.96 | 24.96 | 24.96 | 0 | -0.71(-2.77%) | |
May 06, 2019 | 25.67 | 25.67 | 25.67 | 7 | +0.00(+0.00%) | |
May 03, 2019 | 25.66 | 25.67 | 25.63 | 25.67 | 5,600 | +0.20(+0.79%) |
May 02, 2019 | 25.25 | 25.47 | 25.18 | 25.47 | 417 | -0.65(-2.49%) |
May 01, 2019 | 26.61 | 26.61 | 26.12 | 26.12 | 4,923 | -0.33(-1.25%) |
Apr 30, 2019 | 26.55 | 26.55 | 26.40 | 26.45 | 4,374 | +0.06(+0.23%) |
Apr 29, 2019 | 26.38 | 26.39 | 26.38 | 26.39 | 1,858 | +0.07(+0.27%) |
Apr 26, 2019 | 26.38 | 26.56 | 26.32 | 26.32 | 8,200 | +0.09(+0.34%) |
Apr 25, 2019 | 26.33 | 26.33 | 26.23 | 26.23 | 730 | -0.15(-0.57%) |
Apr 24, 2019 | 26.38 | 26.38 | 26.38 | 30 | +0.00(+0.00%) | |
Apr 23, 2019 | 26.36 | 26.38 | 26.33 | 26.38 | 3,198 | -0.38(-1.40%) |
Apr 22, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 189 | +0.11(+0.41%) |
Apr 18, 2019 | 26.64 | 26.64 | 26.57 | 26.64 | 700 | -0.05(-0.17%) |
Apr 17, 2019 | 26.77 | 26.77 | 26.69 | 26.69 | 1,108 | +0.32(+1.21%) |
Apr 16, 2019 | 26.48 | 26.49 | 26.37 | 26.37 | 1,296 | +0.09(+0.33%) |
Apr 15, 2019 | 26.40 | 26.40 | 26.28 | 26.28 | 618 | -0.06(-0.21%) |
Apr 12, 2019 | 26.38 | 26.38 | 26.34 | 26.34 | 900 | +0.18(+0.69%) |
Apr 11, 2019 | 26.17 | 26.27 | 26.16 | 26.16 | 5,577 | +0.21(+0.81%) |
Apr 10, 2019 | 25.98 | 25.98 | 25.95 | 25.95 | 756 | -0.09(-0.35%) |
Apr 09, 2019 | 26.09 | 26.09 | 26.04 | 26.04 | 1,541 | -0.05(-0.19%) |
Apr 08, 2019 | 26.09 | 26.09 | 26.04 | 26.09 | 2,215 | +0.13(+0.52%) |
Apr 05, 2019 | 25.93 | 25.96 | 25.89 | 25.96 | 7,800 | -0.13(-0.51%) |
Apr 04, 2019 | 26.03 | 26.19 | 26.03 | 26.09 | 4,933 | -0.02(-0.08%) |
Apr 03, 2019 | 26.17 | 26.17 | 26.11 | 26.11 | 833 | +0.31(+1.20%) |
Apr 02, 2019 | 25.61 | 25.80 | 25.56 | 25.80 | 1,321 | +0.47(+1.86%) |
Apr 01, 2019 | 25.54 | 25.54 | 25.33 | 25.33 | 1,046 | +0.33(+1.32%) |
Mar 29, 2019 | 25.09 | 25.09 | 25.00 | 25.00 | 700 | +0.20(+0.81%) |
Mar 28, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 444 | -0.55(-2.17%) |
Mar 27, 2019 | 25.41 | 25.41 | 25.31 | 25.35 | 1,358 | +0.20(+0.80%) |
Mar 26, 2019 | 25.06 | 25.15 | 25.06 | 25.15 | 3,523 | +0.18(+0.72%) |
Mar 25, 2019 | 24.97 | 24.97 | 24.97 | 43 | +0.00(+0.00%) | |
Mar 22, 2019 | 25.21 | 25.21 | 24.97 | 24.97 | 1,400 | -0.75(-2.92%) |
Mar 21, 2019 | 25.72 | 25.72 | 25.72 | 24 | +0.00(+0.00%) | |
Mar 20, 2019 | 25.78 | 25.84 | 25.72 | 25.72 | 3,919 | -0.06(-0.23%) |
Mar 19, 2019 | 25.78 | 25.78 | 25.78 | 25.78 | 1,207 | +0.07(+0.27%) |
Mar 18, 2019 | 25.88 | 25.88 | 25.71 | 25.71 | 4,044 | +0.36(+1.41%) |
Mar 15, 2019 | 25.35 | 25.35 | 25.35 | 99 | +0.00(+0.00%) | |
Mar 14, 2019 | 25.35 | 25.35 | 25.35 | 4,219 | +0.00(+0.00%) | |
Mar 13, 2019 | 25.11 | 25.35 | 25.11 | 25.35 | 7,848 | +0.38(+1.53%) |
Mar 12, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 101 | -0.04(-0.16%) |
Mar 11, 2019 | 24.75 | 25.01 | 24.75 | 25.01 | 1,507 | +0.60(+2.48%) |
Mar 08, 2019 | 24.69 | 24.69 | 24.41 | 24.41 | 2,100 | -0.33(-1.35%) |
Mar 07, 2019 | 24.86 | 24.86 | 24.74 | 24.74 | 1,271 | -0.42(-1.67%) |
Mar 06, 2019 | 25.19 | 25.19 | 25.16 | 25.16 | 1,730 | +0.19(+0.76%) |
Mar 05, 2019 | 25.00 | 25.00 | 24.97 | 24.97 | 39,817 | -0.27(-1.07%) |
Mar 04, 2019 | 25.43 | 25.43 | 25.24 | 25.24 | 6,957 | -0.09(-0.36%) |