Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.61 | 23.79 | 23.61 | 23.74 | 1,926 | +0.07(+0.29%) |
May 30, 2019 | 23.68 | 23.68 | 23.59 | 23.68 | 909 | +0.07(+0.28%) |
May 29, 2019 | 23.61 | 23.61 | 23.61 | 3 | +0.00(+0.00%) | |
May 28, 2019 | 23.66 | 23.66 | 23.57 | 23.61 | 863 | +0.08(+0.34%) |
May 24, 2019 | 23.52 | 23.53 | 23.49 | 23.53 | 608 | +0.08(+0.34%) |
May 23, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 17 | -0.08(-0.36%) |
May 22, 2019 | 23.53 | 23.53 | 23.53 | 23.53 | 1 | -0.04(-0.16%) |
May 21, 2019 | 23.59 | 23.59 | 23.57 | 23.57 | 352 | +0.12(+0.51%) |
May 20, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | -0.12(-0.50%) |
May 17, 2019 | 23.50 | 23.57 | 23.50 | 23.57 | 811 | -0.07(-0.29%) |
May 16, 2019 | 23.62 | 23.64 | 23.62 | 23.64 | 182 | +0.04(+0.19%) |
May 15, 2019 | 23.53 | 23.59 | 23.53 | 23.59 | 101 | -0.01(-0.06%) |
May 14, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 43 | +0.11(+0.46%) |
May 13, 2019 | 23.55 | 23.55 | 23.50 | 23.50 | 103 | -0.27(-1.12%) |
May 10, 2019 | 23.70 | 23.76 | 23.70 | 23.76 | 405 | +0.03(+0.15%) |
May 09, 2019 | 23.67 | 23.73 | 23.67 | 23.73 | 202 | -0.07(-0.29%) |
May 08, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.01(+0.05%) |
May 07, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | -0.20(-0.85%) |
May 06, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 214 | -0.16(-0.65%) |
May 03, 2019 | 24.13 | 24.19 | 24.13 | 24.15 | 709 | +0.12(+0.51%) |
May 02, 2019 | 24.09 | 24.09 | 23.98 | 24.02 | 1,017 | -0.04(-0.16%) |
May 01, 2019 | 24.22 | 24.22 | 24.06 | 24.06 | 163 | -0.12(-0.51%) |
Apr 30, 2019 | 24.20 | 24.20 | 24.19 | 24.19 | 152 | -0.09(-0.37%) |
Apr 29, 2019 | 24.19 | 24.28 | 24.19 | 24.28 | 756 | +0.13(+0.53%) |
Apr 26, 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 101 | +0.02(+0.08%) |
Apr 25, 2019 | 24.13 | 24.14 | 24.13 | 24.13 | 611 | +0.07(+0.31%) |
Apr 24, 2019 | 24.23 | 24.23 | 24.05 | 24.05 | 568 | -0.19(-0.79%) |
Apr 23, 2019 | 24.25 | 24.26 | 24.25 | 24.25 | 474 | +0.01(+0.06%) |
Apr 22, 2019 | 24.23 | 24.23 | 24.23 | 24.23 | 120 | -0.09(-0.37%) |
Apr 18, 2019 | 24.32 | 24.32 | 24.32 | 24.32 | 0 | +0.07(+0.29%) |
Apr 17, 2019 | 24.33 | 24.36 | 24.25 | 24.25 | 346 | +0.00(+0.02%) |
Apr 16, 2019 | 24.23 | 24.25 | 24.23 | 24.25 | 321 | +0.01(+0.04%) |
Apr 15, 2019 | 24.24 | 24.24 | 24.24 | 24.24 | 835 | -0.01(-0.02%) |
Apr 12, 2019 | 24.22 | 24.24 | 24.22 | 24.24 | 1,115 | +0.05(+0.22%) |
Apr 11, 2019 | 24.22 | 24.22 | 24.19 | 24.19 | 352 | -0.03(-0.12%) |
Apr 10, 2019 | 24.24 | 24.24 | 24.22 | 24.22 | 113 | +0.04(+0.16%) |
Apr 09, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 1 | -0.05(-0.20%) |
Apr 08, 2019 | 24.24 | 24.25 | 24.19 | 24.23 | 1,411 | -0.04(-0.16%) |
Apr 05, 2019 | 24.23 | 24.27 | 24.23 | 24.27 | 101 | +0.05(+0.22%) |
Apr 04, 2019 | 24.21 | 24.21 | 24.21 | 24.21 | 103 | +0.05(+0.22%) |
Apr 03, 2019 | 24.20 | 24.20 | 24.16 | 24.16 | 227 | +0.03(+0.14%) |
Apr 02, 2019 | 24.12 | 24.12 | 24.11 | 24.12 | 770 | -0.03(-0.12%) |
Apr 01, 2019 | 24.09 | 24.15 | 24.09 | 24.15 | 786 | +0.15(+0.64%) |
Mar 29, 2019 | 23.99 | 24.00 | 23.99 | 24.00 | 405 | +0.05(+0.23%) |
Mar 28, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 87 | +0.08(+0.35%) |
Mar 27, 2019 | 23.88 | 23.88 | 23.80 | 23.86 | 739 | -0.12(-0.50%) |
Mar 26, 2019 | 24.06 | 24.06 | 23.98 | 23.98 | 357 | +0.02(+0.07%) |
Mar 25, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 82 | +0.01(+0.04%) |
Mar 22, 2019 | 24.00 | 24.00 | 23.96 | 23.96 | 203 | -0.33(-1.38%) |
Mar 21, 2019 | 24.29 | 24.29 | 24.29 | 24.29 | 4 | -0.06(-0.25%) |
Mar 20, 2019 | 24.35 | 24.35 | 24.35 | 24.35 | 125 | +0.03(+0.14%) |
Mar 19, 2019 | 24.34 | 24.35 | 24.32 | 24.32 | 875 | +0.03(+0.12%) |
Mar 18, 2019 | 24.29 | 24.29 | 24.29 | 24.29 | 2 | +0.09(+0.36%) |
Mar 15, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 101 | +0.09(+0.38%) |
Mar 14, 2019 | 23.86 | 24.20 | 23.86 | 24.11 | 723 | +0.02(+0.10%) |
Mar 13, 2019 | 24.09 | 24.11 | 24.08 | 24.08 | 326 | +0.05(+0.23%) |
Mar 12, 2019 | 24.03 | 24.03 | 24.03 | 24.03 | 39 | +0.03(+0.14%) |
Mar 11, 2019 | 23.94 | 24.00 | 23.91 | 24.00 | 965 | +0.14(+0.58%) |
Mar 08, 2019 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.01(+0.02%) |
Mar 07, 2019 | 24.01 | 24.01 | 23.85 | 23.85 | 308 | -0.16(-0.68%) |
Mar 06, 2019 | 24.13 | 24.13 | 24.02 | 24.02 | 304 | -0.02(-0.08%) |
Mar 05, 2019 | 24.11 | 24.11 | 24.02 | 24.03 | 1,119 | -0.02(-0.10%) |
Mar 04, 2019 | 24.09 | 24.10 | 24.01 | 24.06 | 749 | -0.02(-0.08%) |