Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.83 | 23.83 | 23.64 | 23.64 | 306 | -0.09(-0.40%) |
May 30, 2019 | 23.73 | 23.74 | 23.62 | 23.74 | 1,652 | +0.01(+0.02%) |
May 29, 2019 | 23.73 | 23.73 | 23.62 | 23.73 | 643 | +0.09(+0.37%) |
May 28, 2019 | 23.70 | 23.70 | 23.61 | 23.64 | 3,847 | -0.04(-0.17%) |
May 24, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 1,941 | -0.02(-0.08%) |
May 23, 2019 | 23.63 | 23.70 | 23.61 | 23.70 | 8,875 | -0.10(-0.41%) |
May 22, 2019 | 23.80 | 23.80 | 23.74 | 23.80 | 434 | -0.03(-0.12%) |
May 21, 2019 | 23.75 | 23.83 | 23.75 | 23.83 | 898 | +0.03(+0.12%) |
May 20, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 814 | +0.03(+0.12%) |
May 17, 2019 | 23.66 | 23.77 | 23.66 | 23.77 | 408 | +0.02(+0.08%) |
May 16, 2019 | 23.72 | 23.75 | 23.72 | 23.75 | 1,268 | -0.01(-0.02%) |
May 15, 2019 | 23.75 | 23.76 | 23.75 | 23.76 | 107 | +0.01(+0.04%) |
May 14, 2019 | 23.80 | 23.80 | 23.75 | 23.75 | 563 | -0.02(-0.08%) |
May 13, 2019 | 23.87 | 23.87 | 23.73 | 23.77 | 1,424 | -0.10(-0.44%) |
May 10, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 102 | +0.01(+0.05%) |
May 09, 2019 | 23.69 | 23.86 | 23.69 | 23.86 | 177 | -0.03(-0.13%) |
May 08, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 11 | -0.04(-0.18%) |
May 07, 2019 | 23.84 | 23.93 | 23.77 | 23.93 | 2,948 | -0.05(-0.23%) |
May 06, 2019 | 24.04 | 24.04 | 23.98 | 23.99 | 637 | +0.00(+0.00%) |
May 03, 2019 | 23.99 | 23.99 | 23.86 | 23.99 | 817 | -0.02(-0.10%) |
May 02, 2019 | 24.01 | 24.01 | 24.01 | 24.01 | 155 | +0.03(+0.14%) |
May 01, 2019 | 23.96 | 23.98 | 23.95 | 23.98 | 860 | -0.12(-0.51%) |
Apr 30, 2019 | 24.06 | 24.10 | 24.06 | 24.10 | 297 | -0.10(-0.42%) |
Apr 29, 2019 | 24.07 | 24.20 | 24.07 | 24.20 | 827 | +0.09(+0.37%) |
Apr 26, 2019 | 24.11 | 24.11 | 24.11 | 24.11 | 102 | +0.07(+0.28%) |
Apr 25, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 477 | +0.04(+0.16%) |
Apr 24, 2019 | 24.04 | 24.04 | 23.92 | 24.01 | 1,243 | -0.02(-0.10%) |
Apr 23, 2019 | 24.02 | 24.03 | 24.00 | 24.03 | 9,329 | -0.04(-0.18%) |
Apr 22, 2019 | 24.12 | 24.12 | 24.01 | 24.07 | 1,850 | -0.01(-0.04%) |
Apr 18, 2019 | 24.09 | 24.09 | 24.08 | 24.08 | 613 | -0.01(-0.06%) |
Apr 17, 2019 | 24.07 | 24.11 | 24.07 | 24.10 | 452 | +0.04(+0.18%) |
Apr 16, 2019 | 24.10 | 24.10 | 24.06 | 24.06 | 903 | +0.01(+0.06%) |
Apr 15, 2019 | 23.99 | 24.04 | 23.99 | 24.04 | 944 | +0.02(+0.10%) |
Apr 12, 2019 | 24.02 | 24.02 | 23.94 | 24.02 | 613 | +0.05(+0.20%) |
Apr 11, 2019 | 23.89 | 23.97 | 23.89 | 23.97 | 161 | -0.01(-0.04%) |
Apr 10, 2019 | 23.93 | 24.05 | 23.93 | 23.98 | 908 | +0.05(+0.20%) |
Apr 09, 2019 | 23.93 | 23.93 | 23.89 | 23.93 | 3,985 | -0.03(-0.12%) |
Apr 08, 2019 | 23.91 | 23.96 | 23.91 | 23.96 | 207 | -0.00(-0.02%) |
Apr 05, 2019 | 24.02 | 24.02 | 23.94 | 23.96 | 2,861 | -0.02(-0.10%) |
Apr 04, 2019 | 23.91 | 23.99 | 23.91 | 23.99 | 1,023 | -0.03(-0.12%) |
Apr 03, 2019 | 24.02 | 24.02 | 24.02 | 24.02 | 40 | +0.01(+0.04%) |
Apr 02, 2019 | 23.98 | 24.03 | 23.97 | 24.01 | 591 | -0.03(-0.12%) |
Apr 01, 2019 | 23.97 | 24.04 | 23.96 | 24.04 | 493 | +0.10(+0.43%) |
Mar 29, 2019 | 23.86 | 23.97 | 23.85 | 23.93 | 4,087 | +0.10(+0.43%) |
Mar 28, 2019 | 23.83 | 23.83 | 23.83 | 23.83 | 308 | -0.04(-0.18%) |
Mar 27, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 14 | -0.11(-0.47%) |
Mar 26, 2019 | 24.02 | 24.02 | 23.99 | 23.99 | 570 | +0.13(+0.54%) |
Mar 25, 2019 | 23.78 | 23.86 | 23.78 | 23.86 | 1,683 | -0.02(-0.10%) |
Mar 22, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 102 | +0.00(+0.00%) |
Mar 21, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 40 | -0.00(-0.02%) |
Mar 20, 2019 | 24.06 | 24.06 | 23.82 | 23.89 | 778 | -0.11(-0.44%) |
Mar 19, 2019 | 24.03 | 24.03 | 23.98 | 23.99 | 388 | +0.03(+0.11%) |
Mar 18, 2019 | 24.01 | 24.01 | 23.97 | 23.97 | 1,100 | -0.05(-0.20%) |
Mar 15, 2019 | 24.03 | 24.03 | 23.97 | 24.02 | 3,065 | -0.06(-0.27%) |
Mar 14, 2019 | 24.00 | 24.08 | 24.00 | 24.08 | 1,310 | -0.00(-0.00%) |
Mar 13, 2019 | 24.12 | 24.12 | 24.08 | 24.08 | 152 | -0.06(-0.25%) |
Mar 12, 2019 | 24.15 | 24.17 | 24.13 | 24.14 | 1,561 | -0.04(-0.18%) |
Mar 11, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 242 | +0.04(+0.15%) |
Mar 08, 2019 | 24.14 | 24.15 | 24.14 | 24.15 | 1,226 | -0.01(-0.06%) |
Mar 07, 2019 | 24.13 | 24.16 | 24.08 | 24.16 | 3,675 | +0.23(+0.98%) |
Mar 06, 2019 | 23.94 | 23.94 | 23.93 | 23.93 | 1,417 | -0.15(-0.62%) |
Mar 05, 2019 | 24.02 | 24.07 | 24.02 | 24.07 | 896 | +0.08(+0.33%) |
Mar 04, 2019 | 24.02 | 24.15 | 23.98 | 24.00 | 4,974 | +0.07(+0.29%) |