Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.56 | 22.60 | 22.56 | 22.56 | 700 | -0.29(-1.28%) |
May 30, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 112 | +0.01(+0.05%) |
May 29, 2019 | 22.77 | 22.84 | 22.70 | 22.84 | 2,187 | -0.08(-0.35%) |
May 28, 2019 | 23.13 | 23.13 | 22.92 | 22.92 | 639 | -0.22(-0.94%) |
May 24, 2019 | 23.16 | 23.16 | 23.14 | 23.14 | 400 | +0.06(+0.24%) |
May 23, 2019 | 23.06 | 23.08 | 23.00 | 23.08 | 1,599 | -0.42(-1.80%) |
May 22, 2019 | 23.52 | 23.52 | 23.50 | 23.50 | 1,284 | -0.18(-0.74%) |
May 21, 2019 | 23.67 | 23.71 | 23.67 | 23.68 | 496 | +0.26(+1.10%) |
May 20, 2019 | 23.46 | 23.46 | 23.42 | 23.42 | 398 | -0.16(-0.69%) |
May 17, 2019 | 23.69 | 23.69 | 23.58 | 23.58 | 1,700 | -0.13(-0.53%) |
May 16, 2019 | 23.82 | 23.82 | 23.71 | 23.71 | 198 | +0.25(+1.09%) |
May 15, 2019 | 23.43 | 23.51 | 23.38 | 23.46 | 1,267 | +0.12(+0.51%) |
May 14, 2019 | 23.41 | 23.41 | 23.34 | 23.34 | 339 | +0.21(+0.89%) |
May 13, 2019 | 23.04 | 23.18 | 23.02 | 23.13 | 1,075 | -0.58(-2.44%) |
May 10, 2019 | 23.38 | 23.71 | 23.38 | 23.71 | 900 | +0.04(+0.17%) |
May 09, 2019 | 23.66 | 23.67 | 23.66 | 23.67 | 325 | -0.06(-0.24%) |
May 08, 2019 | 23.73 | 23.86 | 23.73 | 23.73 | 764 | -0.02(-0.09%) |
May 07, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | -0.47(-1.96%) |
May 06, 2019 | 24.00 | 24.22 | 24.00 | 24.22 | 766 | -0.10(-0.43%) |
May 03, 2019 | 24.33 | 24.33 | 24.32 | 24.32 | 100 | +0.16(+0.68%) |
May 02, 2019 | 24.17 | 24.17 | 24.00 | 24.16 | 2,297 | +0.09(+0.39%) |
May 01, 2019 | 24.31 | 24.31 | 24.07 | 24.07 | 435 | -0.27(-1.12%) |
Apr 30, 2019 | 24.34 | 24.34 | 24.34 | 24.34 | 100 | -0.07(-0.29%) |
Apr 29, 2019 | 24.42 | 24.44 | 24.35 | 24.41 | 1,863 | +0.10(+0.39%) |
Apr 26, 2019 | 24.24 | 24.31 | 24.24 | 24.31 | 300 | +0.01(+0.05%) |
Apr 25, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 18 | -0.10(-0.40%) |
Apr 24, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 54 | -0.04(-0.17%) |
Apr 23, 2019 | 24.39 | 24.44 | 24.39 | 24.44 | 328 | +0.22(+0.90%) |
Apr 22, 2019 | 24.38 | 24.38 | 24.22 | 24.22 | 319 | -0.12(-0.50%) |
Apr 18, 2019 | 24.35 | 24.35 | 24.35 | 24.35 | 100 | -0.02(-0.10%) |
Apr 17, 2019 | 24.35 | 24.38 | 24.19 | 24.37 | 19,048 | +0.11(+0.44%) |
Apr 16, 2019 | 24.38 | 24.40 | 24.26 | 24.26 | 3,700 | -0.03(-0.11%) |
Apr 15, 2019 | 24.42 | 24.43 | 24.27 | 24.29 | 20,800 | -0.07(-0.29%) |
Apr 12, 2019 | 24.41 | 24.41 | 24.36 | 24.36 | 600 | +0.02(+0.07%) |
Apr 11, 2019 | 24.19 | 24.40 | 24.19 | 24.34 | 1,982 | +0.03(+0.13%) |
Apr 10, 2019 | 24.34 | 24.34 | 24.31 | 24.31 | 1,026 | -0.06(-0.23%) |
Apr 09, 2019 | 24.36 | 24.37 | 24.32 | 24.37 | 15,235 | +0.03(+0.14%) |
Apr 08, 2019 | 24.30 | 24.34 | 24.30 | 24.34 | 696 | +0.03(+0.12%) |
Apr 05, 2019 | 24.30 | 24.35 | 24.17 | 24.31 | 15,800 | -0.09(-0.38%) |
Apr 04, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 287 | +0.04(+0.17%) |
Apr 03, 2019 | 24.24 | 24.36 | 24.24 | 24.36 | 690 | +0.16(+0.64%) |
Apr 02, 2019 | 24.19 | 24.20 | 24.19 | 24.20 | 1,477 | +0.00(+0.02%) |
Apr 01, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 216 | +0.01(+0.04%) |
Mar 29, 2019 | 24.17 | 24.18 | 24.15 | 24.18 | 2,200 | +0.03(+0.13%) |
Mar 28, 2019 | 24.13 | 24.15 | 24.13 | 24.15 | 139 | +0.09(+0.37%) |
Mar 27, 2019 | 24.02 | 24.07 | 24.02 | 24.07 | 306 | +0.06(+0.25%) |
Mar 26, 2019 | 24.00 | 24.01 | 23.86 | 24.01 | 605 | -0.04(-0.16%) |
Mar 25, 2019 | 24.11 | 24.11 | 23.98 | 24.04 | 2,252 | -0.06(-0.26%) |
Mar 22, 2019 | 24.06 | 24.11 | 24.06 | 24.11 | 400 | +0.01(+0.03%) |
Mar 21, 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 92 | +0.05(+0.19%) |
Mar 20, 2019 | 24.07 | 24.18 | 24.05 | 24.05 | 670 | -0.19(-0.77%) |
Mar 19, 2019 | 24.16 | 24.24 | 24.15 | 24.24 | 2,227 | +0.04(+0.15%) |
Mar 18, 2019 | 24.15 | 24.20 | 24.15 | 24.20 | 493 | -0.02(-0.09%) |
Mar 15, 2019 | 24.21 | 24.23 | 24.21 | 24.23 | 200 | +0.13(+0.55%) |
Mar 14, 2019 | 24.07 | 24.09 | 24.07 | 24.09 | 127 | +0.02(+0.07%) |
Mar 13, 2019 | 24.09 | 24.13 | 24.08 | 24.08 | 2,124 | +0.01(+0.03%) |
Mar 12, 2019 | 24.11 | 24.11 | 24.07 | 24.07 | 759 | -0.06(-0.25%) |
Mar 11, 2019 | 24.13 | 24.13 | 24.13 | 24.13 | 199 | -0.06(-0.24%) |
Mar 08, 2019 | 24.21 | 24.21 | 24.19 | 24.19 | 1,200 | +0.03(+0.10%) |
Mar 07, 2019 | 24.17 | 24.17 | 24.16 | 24.16 | 449 | -0.07(-0.28%) |
Mar 06, 2019 | 24.20 | 24.23 | 24.19 | 24.23 | 2,724 | +0.13(+0.52%) |
Mar 05, 2019 | 24.10 | 24.11 | 24.08 | 24.11 | 1,238 | +0.07(+0.28%) |
Mar 04, 2019 | 24.04 | 24.04 | 24.04 | 24.04 | 20 | -0.02(-0.08%) |