Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.20 | 23.31 | 23.20 | 23.25 | 2,700 | -0.13(-0.56%) |
May 30, 2019 | 23.35 | 23.38 | 23.35 | 23.38 | 800 | +0.01(+0.04%) |
May 29, 2019 | 23.39 | 23.40 | 23.34 | 23.37 | 5,100 | -0.20(-0.85%) |
May 28, 2019 | 23.63 | 23.63 | 23.57 | 23.57 | 1,100 | -0.09(-0.38%) |
May 27, 2019 | 23.59 | 23.66 | 23.59 | 23.66 | 500 | +0.04(+0.17%) |
May 24, 2019 | 23.62 | 23.62 | 23.62 | 23.62 | 500 | +0.14(+0.60%) |
May 23, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 200 | -0.18(-0.76%) |
May 22, 2019 | 23.68 | 23.68 | 23.66 | 23.66 | 700 | -0.18(-0.76%) |
May 21, 2019 | 23.86 | 23.86 | 23.80 | 23.84 | 800 | +0.06(+0.25%) |
May 17, 2019 | 23.78 | 23.78 | 23.78 | 0 | -0.07(-0.29%) | |
May 16, 2019 | 23.91 | 23.92 | 23.85 | 23.85 | 1,700 | -0.06(-0.25%) |
May 15, 2019 | 23.91 | 23.91 | 23.91 | 6 | +0.00(+0.00%) | |
May 14, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 119 | +0.15(+0.63%) |
May 13, 2019 | 23.78 | 23.78 | 23.71 | 23.76 | 880 | -0.04(-0.17%) |
May 10, 2019 | 23.77 | 23.80 | 23.63 | 23.80 | 1,476 | -0.15(-0.63%) |
May 08, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.12(+0.50%) | |
May 07, 2019 | 23.86 | 23.86 | 23.80 | 23.83 | 2,020 | -0.12(-0.50%) |
May 06, 2019 | 23.85 | 23.95 | 23.85 | 23.95 | 526 | +0.07(+0.29%) |
May 03, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 200 | -0.03(-0.13%) |
May 02, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 141 | -0.21(-0.87%) |
May 01, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 700 | -0.13(-0.54%) |
Apr 30, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 800 | +0.00(+0.00%) |
Apr 29, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | -0.02(-0.08%) |
Apr 26, 2019 | 24.16 | 24.27 | 24.16 | 24.27 | 5,924 | +0.11(+0.46%) |
Apr 25, 2019 | 24.22 | 24.22 | 24.16 | 24.16 | 2,500 | -0.13(-0.54%) |
Apr 24, 2019 | 24.25 | 24.29 | 24.25 | 24.29 | 1,700 | -0.02(-0.08%) |
Apr 23, 2019 | 24.29 | 24.31 | 24.29 | 24.31 | 1,500 | +0.12(+0.50%) |
Apr 22, 2019 | 24.34 | 24.34 | 24.19 | 24.19 | 700 | -0.16(-0.66%) |
Apr 18, 2019 | 24.35 | 24.35 | 24.35 | 0 | +0.12(+0.50%) | |
Apr 17, 2019 | 24.23 | 24.23 | 24.21 | 24.23 | 3,605 | -0.02(-0.08%) |
Apr 16, 2019 | 24.28 | 24.28 | 24.25 | 24.25 | 1,305 | -0.09(-0.37%) |
Apr 15, 2019 | 24.35 | 24.35 | 24.34 | 24.34 | 300 | +0.04(+0.16%) |
Apr 12, 2019 | 24.32 | 24.32 | 24.30 | 24.30 | 6,919 | +0.08(+0.33%) |
Apr 11, 2019 | 24.31 | 24.31 | 24.22 | 24.22 | 600 | -0.02(-0.08%) |
Apr 10, 2019 | 24.27 | 24.27 | 24.24 | 24.24 | 2,500 | +0.06(+0.25%) |
Apr 09, 2019 | 24.18 | 24.21 | 24.18 | 24.18 | 3,527 | -0.01(-0.04%) |
Apr 08, 2019 | 24.23 | 24.23 | 24.17 | 24.19 | 1,719 | +0.02(+0.08%) |
Apr 05, 2019 | 24.17 | 24.17 | 24.17 | 24.17 | 100 | +0.09(+0.37%) |
Apr 04, 2019 | 24.08 | 24.08 | 24.05 | 24.08 | 1,600 | +0.13(+0.54%) |
Apr 03, 2019 | 23.96 | 23.96 | 23.95 | 23.95 | 1,654 | +0.03(+0.13%) |
Apr 02, 2019 | 23.84 | 23.95 | 23.84 | 23.92 | 1,200 | +0.07(+0.29%) |
Apr 01, 2019 | 23.86 | 23.86 | 23.85 | 23.85 | 700 | +0.21(+0.89%) |
Mar 29, 2019 | 23.64 | 23.64 | 23.64 | 55 | +0.00(+0.00%) | |
Mar 27, 2019 | 23.64 | 23.64 | 23.64 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 23.65 | 23.70 | 23.63 | 23.64 | 22,365 | +0.02(+0.08%) |
Mar 25, 2019 | 23.67 | 23.67 | 23.59 | 23.62 | 800 | -0.22(-0.92%) |
Mar 22, 2019 | 23.95 | 23.95 | 23.84 | 23.84 | 1,300 | -0.24(-1.00%) |
Mar 21, 2019 | 23.95 | 24.08 | 23.94 | 24.08 | 7,717 | +0.13(+0.54%) |
Mar 20, 2019 | 23.91 | 23.95 | 23.80 | 23.95 | 3,284 | -0.01(-0.04%) |
Mar 19, 2019 | 23.98 | 23.99 | 23.95 | 23.96 | 1,800 | +0.09(+0.38%) |
Mar 18, 2019 | 23.84 | 23.88 | 23.84 | 23.87 | 719 | +0.08(+0.34%) |
Mar 15, 2019 | 23.79 | 23.79 | 23.79 | 23.79 | 469 | -0.09(-0.38%) |
Mar 14, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 2,200 | -0.21(-0.87%) |
Mar 13, 2019 | 24.06 | 24.09 | 24.06 | 24.09 | 1,443 | -0.05(-0.21%) |
Mar 12, 2019 | 24.11 | 24.14 | 24.11 | 24.14 | 2,000 | +0.09(+0.37%) |
Mar 11, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 195 | -0.06(-0.25%) |
Mar 08, 2019 | 24.11 | 24.11 | 24.11 | 8 | +0.00(+0.00%) | |
Mar 07, 2019 | 24.06 | 24.11 | 24.06 | 24.11 | 1,062 | -0.03(-0.12%) |
Mar 06, 2019 | 24.14 | 24.14 | 24.14 | 24.14 | 300 | -0.09(-0.37%) |
Mar 05, 2019 | 24.27 | 24.27 | 24.23 | 24.23 | 800 | +0.02(+0.08%) |
Mar 04, 2019 | 24.27 | 24.27 | 24.15 | 24.21 | 1,275 | -0.07(-0.29%) |