Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2019 | 24.90 | 24.90 | 24.90 | 0 | -0.01(-0.04%) | |
May 29, 2019 | 24.91 | 24.91 | 24.91 | 24.91 | 250 | -0.02(-0.08%) |
May 28, 2019 | 24.97 | 24.97 | 24.91 | 24.93 | 5,100 | -0.04(-0.16%) |
May 27, 2019 | 24.91 | 24.97 | 24.91 | 24.97 | 1,000 | +0.06(+0.24%) |
May 24, 2019 | 24.92 | 24.92 | 24.91 | 24.91 | 900 | +0.00(+0.00%) |
May 23, 2019 | 24.91 | 24.95 | 24.91 | 24.91 | 1,800 | +0.01(+0.04%) |
May 22, 2019 | 24.98 | 25.00 | 24.90 | 24.90 | 5,440 | -0.08(-0.32%) |
May 21, 2019 | 25.00 | 25.01 | 24.98 | 24.98 | 2,100 | -0.02(-0.08%) |
May 17, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 25.00 | 25.00 | 24.98 | 25.00 | 1,600 | +0.00(+0.00%) |
May 15, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 1,600 | +0.01(+0.04%) |
May 14, 2019 | 24.99 | 24.99 | 24.95 | 24.99 | 5,700 | -0.01(-0.04%) |
May 13, 2019 | 24.99 | 25.03 | 24.99 | 25.00 | 4,600 | +0.01(+0.04%) |
May 09, 2019 | 24.99 | 24.99 | 24.99 | 0 | +0.24(+0.97%) | |
May 08, 2019 | 24.63 | 24.75 | 24.62 | 24.75 | 1,800 | +0.01(+0.04%) |
May 06, 2019 | 24.74 | 24.74 | 24.74 | 0 | +0.04(+0.16%) | |
May 03, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 600 | -0.05(-0.20%) |
May 02, 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 300 | +0.05(+0.20%) |
May 01, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 321 | +0.05(+0.20%) |
Apr 29, 2019 | 24.65 | 24.65 | 24.65 | 0 | +0.03(+0.12%) | |
Apr 26, 2019 | 24.62 | 24.62 | 24.62 | 24.62 | 292 | +0.02(+0.08%) |
Apr 25, 2019 | 24.52 | 24.60 | 24.52 | 24.60 | 600 | +0.09(+0.37%) |
Apr 24, 2019 | 24.70 | 24.70 | 24.51 | 24.51 | 3,300 | -0.19(-0.77%) |
Apr 23, 2019 | 24.63 | 24.75 | 24.61 | 24.70 | 3,000 | +0.15(+0.61%) |
Apr 18, 2019 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 24.55 | 24.55 | 24.55 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 24.55 | 24.55 | 24.55 | 24.55 | 500 | +0.07(+0.29%) |
Apr 12, 2019 | 24.53 | 24.53 | 24.35 | 24.48 | 1,300 | +0.03(+0.12%) |
Apr 11, 2019 | 24.45 | 24.45 | 24.45 | 24.45 | 1,000 | -0.13(-0.53%) |
Apr 10, 2019 | 24.58 | 24.58 | 24.58 | 24.58 | 200 | -0.08(-0.32%) |
Apr 09, 2019 | 24.50 | 24.67 | 24.50 | 24.66 | 900 | +0.26(+1.07%) |
Apr 08, 2019 | 24.66 | 24.66 | 24.39 | 24.40 | 3,700 | -0.20(-0.81%) |
Apr 05, 2019 | 24.68 | 24.68 | 24.60 | 24.60 | 300 | +0.00(+0.00%) |
Apr 04, 2019 | 24.57 | 24.60 | 24.57 | 24.60 | 1,878 | +0.00(+0.00%) |
Apr 03, 2019 | 24.60 | 24.60 | 24.60 | 24.60 | 600 | +0.11(+0.45%) |
Apr 02, 2019 | 24.30 | 24.49 | 24.30 | 24.49 | 800 | +0.19(+0.78%) |
Apr 01, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | +0.10(+0.41%) |
Mar 29, 2019 | 24.19 | 24.20 | 24.19 | 24.20 | 1,181 | +0.10(+0.41%) |
Mar 28, 2019 | 24.20 | 24.20 | 24.10 | 24.10 | 3,100 | -0.07(-0.29%) |
Mar 27, 2019 | 24.40 | 24.40 | 24.17 | 24.17 | 500 | -0.13(-0.53%) |
Mar 26, 2019 | 24.30 | 24.31 | 24.30 | 24.30 | 1,400 | +0.10(+0.41%) |
Mar 25, 2019 | 24.30 | 24.31 | 24.19 | 24.20 | 1,369 | +0.00(+0.00%) |
Mar 22, 2019 | 24.16 | 24.20 | 24.16 | 24.20 | 1,780 | +0.00(+0.00%) |
Mar 21, 2019 | 24.03 | 24.20 | 24.02 | 24.20 | 1,379 | +0.25(+1.04%) |
Mar 19, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.01(+0.04%) | |
Mar 18, 2019 | 24.03 | 24.10 | 23.70 | 23.94 | 3,570 | -0.18(-0.75%) |
Mar 15, 2019 | 24.24 | 24.24 | 24.12 | 24.12 | 1,000 | +0.06(+0.25%) |
Mar 14, 2019 | 24.05 | 24.22 | 24.05 | 24.06 | 1,800 | -0.41(-1.68%) |
Mar 13, 2019 | 24.41 | 24.47 | 24.41 | 24.47 | 659 | +0.25(+1.03%) |
Mar 12, 2019 | 24.22 | 24.22 | 24.22 | 24.22 | 107 | +0.00(+0.00%) |
Mar 11, 2019 | 24.15 | 24.22 | 24.10 | 24.22 | 3,100 | +0.06(+0.25%) |
Mar 08, 2019 | 24.08 | 24.16 | 24.08 | 24.16 | 1,100 | -0.02(-0.08%) |
Mar 07, 2019 | 24.25 | 24.25 | 24.18 | 24.18 | 2,703 | -0.02(-0.08%) |
Mar 06, 2019 | 24.23 | 24.24 | 24.20 | 24.20 | 1,634 | +0.04(+0.17%) |
Mar 05, 2019 | 24.25 | 24.28 | 24.12 | 24.16 | 9,575 | -0.14(-0.58%) |
Mar 04, 2019 | 24.50 | 24.51 | 24.30 | 24.30 | 3,224 | +0.00(+0.00%) |