Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.00 | 25.00 | 24.99 | 24.99 | 300 | -0.05(-0.18%) |
May 30, 2019 | 25.04 | 25.04 | 25.04 | 25.04 | 1,680 | -0.11(-0.45%) |
May 29, 2019 | 25.19 | 25.19 | 25.15 | 25.15 | 1,536 | +0.00(+0.01%) |
May 28, 2019 | 25.20 | 25.20 | 25.14 | 25.15 | 2,200 | +0.10(+0.40%) |
May 24, 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 900 | +0.01(+0.04%) |
May 22, 2019 | 25.04 | 25.04 | 25.04 | 0 | -0.05(-0.18%) | |
May 21, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 600 | -0.07(-0.28%) |
May 20, 2019 | 25.10 | 25.16 | 25.10 | 25.16 | 398 | +0.08(+0.30%) |
May 17, 2019 | 25.19 | 25.29 | 25.01 | 25.08 | 10,000 | +0.03(+0.11%) |
May 16, 2019 | 25.00 | 25.05 | 25.00 | 25.05 | 2,175 | +0.08(+0.31%) |
May 15, 2019 | 24.99 | 24.99 | 24.95 | 24.97 | 870 | +0.06(+0.26%) |
May 14, 2019 | 24.86 | 24.98 | 24.86 | 24.91 | 3,400 | -0.09(-0.36%) |
May 13, 2019 | 24.89 | 25.06 | 24.87 | 25.00 | 6,902 | -0.05(-0.20%) |
May 10, 2019 | 24.96 | 25.05 | 24.86 | 25.05 | 2,500 | +0.12(+0.47%) |
May 09, 2019 | 25.00 | 25.00 | 24.93 | 24.93 | 600 | -0.07(-0.27%) |
May 08, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 2 | +0.00(+0.00%) |
May 07, 2019 | 24.99 | 25.00 | 24.99 | 25.00 | 800 | -0.05(-0.21%) |
May 06, 2019 | 25.07 | 25.07 | 25.05 | 25.05 | 830 | +0.03(+0.13%) |
May 03, 2019 | 25.03 | 25.09 | 24.81 | 25.02 | 6,500 | -0.01(-0.04%) |
May 02, 2019 | 25.05 | 25.10 | 25.02 | 25.03 | 3,431 | +0.05(+0.20%) |
May 01, 2019 | 24.98 | 24.98 | 24.98 | 24.98 | 400 | +0.18(+0.73%) |
Apr 30, 2019 | 24.89 | 24.93 | 24.80 | 24.80 | 5,692 | -0.06(-0.26%) |
Apr 29, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 485 | +0.04(+0.14%) |
Apr 26, 2019 | 24.84 | 24.84 | 24.80 | 24.83 | 3,800 | +0.03(+0.13%) |
Apr 25, 2019 | 24.79 | 24.84 | 24.79 | 24.80 | 2,610 | +0.00(+0.02%) |
Apr 24, 2019 | 24.67 | 24.79 | 24.67 | 24.79 | 506 | +0.04(+0.17%) |
Apr 23, 2019 | 24.67 | 24.82 | 24.67 | 24.75 | 3,476 | +0.00(+0.00%) |
Apr 22, 2019 | 24.65 | 24.84 | 24.65 | 24.75 | 2,060 | +0.18(+0.73%) |
Apr 18, 2019 | 24.75 | 24.75 | 24.57 | 24.57 | 1,400 | -0.18(-0.73%) |
Apr 17, 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 872 | +0.01(+0.02%) |
Apr 15, 2019 | 24.74 | 24.74 | 24.74 | 0 | +0.04(+0.16%) | |
Apr 11, 2019 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.02%) | |
Apr 10, 2019 | 24.72 | 24.73 | 24.70 | 24.70 | 1,945 | -0.01(-0.04%) |
Apr 09, 2019 | 24.71 | 24.71 | 50 | +0.00(+0.00%) | ||
Apr 08, 2019 | 24.75 | 24.75 | 24.71 | 24.71 | 1,191 | -0.03(-0.14%) |
Apr 05, 2019 | 24.74 | 24.75 | 24.72 | 24.74 | 2,900 | +0.02(+0.08%) |
Apr 04, 2019 | 24.70 | 24.72 | 24.69 | 24.72 | 2,445 | -0.01(-0.04%) |
Apr 03, 2019 | 24.73 | 24.73 | 130 | +0.00(+0.00%) | ||
Apr 02, 2019 | 24.74 | 24.74 | 24.66 | 24.73 | 2,340 | +0.08(+0.34%) |
Apr 01, 2019 | 24.56 | 24.65 | 24.56 | 24.65 | 1,365 | +0.05(+0.21%) |
Mar 29, 2019 | 24.62 | 24.62 | 24.54 | 24.60 | 4,900 | +0.09(+0.37%) |
Mar 28, 2019 | 24.58 | 24.58 | 24.51 | 24.51 | 1,686 | -0.07(-0.28%) |
Mar 27, 2019 | 24.65 | 24.65 | 24.58 | 24.58 | 3,941 | +0.05(+0.21%) |
Mar 26, 2019 | 24.61 | 24.64 | 24.53 | 24.53 | 550 | -0.04(-0.16%) |
Mar 25, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 1,000 | +0.06(+0.24%) |
Mar 22, 2019 | 24.51 | 24.51 | 24.51 | 24.51 | 100 | -0.10(-0.42%) |
Mar 21, 2019 | 24.62 | 24.65 | 24.51 | 24.61 | 2,869 | +0.16(+0.65%) |
Mar 20, 2019 | 24.68 | 24.69 | 24.45 | 24.45 | 1,475 | -0.24(-0.96%) |
Mar 19, 2019 | 24.68 | 24.69 | 24.66 | 24.69 | 1,700 | +0.05(+0.21%) |
Mar 18, 2019 | 24.55 | 24.68 | 24.55 | 24.64 | 1,900 | +0.09(+0.36%) |
Mar 15, 2019 | 24.55 | 24.55 | 24.50 | 24.55 | 1,300 | -0.00(-0.00%) |
Mar 14, 2019 | 24.69 | 24.69 | 24.54 | 24.55 | 625 | -0.11(-0.45%) |
Mar 13, 2019 | 24.66 | 24.70 | 24.62 | 24.66 | 2,300 | +0.00(+0.01%) |
Mar 12, 2019 | 24.54 | 24.67 | 24.54 | 24.66 | 2,525 | +0.02(+0.08%) |
Mar 08, 2019 | 24.64 | 24.64 | 24.64 | 0 | -0.00(-0.01%) | |
Mar 07, 2019 | 24.57 | 24.64 | 24.57 | 24.64 | 475 | -0.04(-0.15%) |
Mar 06, 2019 | 24.59 | 24.68 | 24.59 | 24.68 | 1,208 | +0.15(+0.59%) |
Mar 05, 2019 | 24.68 | 24.68 | 24.53 | 24.53 | 2,093 | -0.14(-0.58%) |
Mar 04, 2019 | 24.66 | 24.68 | 24.66 | 24.68 | 401 | +0.17(+0.68%) |