Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.38 | 24.38 | 24.33 | 24.33 | 600 | -0.14(-0.57%) |
May 30, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 157 | +0.09(+0.37%) |
May 29, 2019 | 24.38 | 24.38 | 24.38 | 24.38 | 200 | -0.32(-1.30%) |
May 28, 2019 | 24.76 | 24.77 | 24.68 | 24.70 | 3,032 | -0.02(-0.08%) |
May 27, 2019 | 24.53 | 24.72 | 24.51 | 24.72 | 1,700 | +0.05(+0.20%) |
May 24, 2019 | 24.68 | 24.68 | 24.67 | 24.67 | 817 | +0.09(+0.37%) |
May 23, 2019 | 24.95 | 24.95 | 24.58 | 24.58 | 646 | -0.40(-1.60%) |
May 22, 2019 | 25.00 | 25.01 | 24.98 | 24.98 | 11,081 | -0.09(-0.36%) |
May 21, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 175 | -0.08(-0.32%) |
May 17, 2019 | 25.15 | 25.15 | 25.15 | 0 | +0.21(+0.84%) | |
May 16, 2019 | 24.94 | 24.94 | 24.94 | 88 | +0.00(+0.00%) | |
May 15, 2019 | 24.75 | 24.94 | 24.75 | 24.94 | 14,700 | +0.24(+0.97%) |
May 14, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 2,400 | +0.13(+0.53%) |
May 13, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 3,200 | -0.49(-1.96%) |
May 10, 2019 | 25.06 | 25.06 | 25.06 | 7 | +0.00(+0.00%) | |
May 08, 2019 | 25.06 | 25.06 | 25.06 | 25.06 | 605 | +0.01(+0.04%) |
May 07, 2019 | 25.13 | 25.13 | 25.05 | 25.05 | 900 | -0.35(-1.38%) |
May 06, 2019 | 25.35 | 25.40 | 25.35 | 25.40 | 450 | -0.35(-1.36%) |
May 02, 2019 | 25.75 | 25.75 | 25.75 | 0 | +0.16(+0.63%) | |
May 01, 2019 | 25.55 | 25.59 | 25.55 | 25.59 | 997 | +0.08(+0.31%) |
Apr 30, 2019 | 25.36 | 25.59 | 25.36 | 25.51 | 1,885 | -0.07(-0.27%) |
Apr 29, 2019 | 25.55 | 25.58 | 25.55 | 25.58 | 961 | +0.34(+1.35%) |
Apr 26, 2019 | 25.45 | 25.45 | 25.23 | 25.24 | 2,195 | -0.14(-0.55%) |
Apr 25, 2019 | 25.38 | 25.38 | 25.38 | 25.38 | 100 | +0.15(+0.59%) |
Apr 22, 2019 | 25.23 | 25.23 | 25.23 | 0 | +0.28(+1.12%) | |
Apr 18, 2019 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 24.96 | 24.96 | 24.92 | 24.95 | 2,160 | -0.16(-0.64%) |
Apr 16, 2019 | 25.12 | 25.12 | 25.11 | 25.11 | 3,707 | +0.11(+0.44%) |
Apr 15, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 197 | -0.12(-0.48%) |
Apr 12, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 280 | +0.37(+1.49%) |
Apr 10, 2019 | 24.75 | 24.75 | 24.75 | 0 | +0.10(+0.41%) | |
Apr 09, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 202 | -0.08(-0.32%) |
Apr 08, 2019 | 24.70 | 24.73 | 24.68 | 24.73 | 1,075 | -0.17(-0.68%) |
Apr 05, 2019 | 24.92 | 24.92 | 24.90 | 24.90 | 1,120 | +0.18(+0.73%) |
Apr 04, 2019 | 24.70 | 24.72 | 24.70 | 24.72 | 1,455 | +0.02(+0.08%) |
Apr 03, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 500 | +0.15(+0.61%) |
Apr 02, 2019 | 24.48 | 24.55 | 24.48 | 24.55 | 445 | +0.13(+0.53%) |
Apr 01, 2019 | 24.43 | 24.43 | 24.42 | 24.42 | 1,800 | +0.30(+1.24%) |
Mar 29, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 260 | +0.00(+0.00%) |
Mar 28, 2019 | 23.83 | 24.12 | 23.83 | 24.12 | 865 | +0.30(+1.26%) |
Mar 27, 2019 | 23.82 | 23.82 | 23.82 | 93 | +0.00(+0.00%) | |
Mar 26, 2019 | 23.82 | 23.82 | 23.82 | 23.82 | 4,015 | +0.11(+0.46%) |
Mar 25, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 5,019 | -0.36(-1.50%) |
Mar 21, 2019 | 24.07 | 24.07 | 24.07 | 0 | +0.07(+0.29%) | |
Mar 20, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 229 | -0.04(-0.17%) |
Mar 19, 2019 | 24.15 | 24.15 | 24.04 | 24.04 | 3,440 | -0.05(-0.21%) |
Mar 18, 2019 | 24.05 | 24.09 | 24.05 | 24.09 | 4,084 | +0.08(+0.33%) |
Mar 15, 2019 | 24.03 | 24.03 | 24.01 | 24.01 | 984 | +0.30(+1.27%) |
Mar 14, 2019 | 23.72 | 23.75 | 23.71 | 23.71 | 15,901 | +0.09(+0.38%) |
Mar 12, 2019 | 23.62 | 23.62 | 23.62 | 0 | -0.03(-0.13%) | |
Mar 11, 2019 | 23.61 | 23.65 | 23.61 | 23.65 | 640 | +0.10(+0.42%) |
Mar 07, 2019 | 23.55 | 23.55 | 23.55 | 0 | -0.23(-0.97%) | |
Mar 06, 2019 | 23.79 | 23.79 | 23.75 | 23.78 | 2,520 | +0.08(+0.34%) |
Mar 05, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 250 | +0.23(+0.98%) |