Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.09 | 24.13 | 24.09 | 24.13 | 100 | -0.04(-0.18%) |
May 30, 2019 | 24.11 | 24.31 | 24.11 | 24.17 | 513 | +0.11(+0.45%) |
May 29, 2019 | 24.06 | 24.21 | 24.06 | 24.06 | 410 | -0.46(-1.87%) |
May 28, 2019 | 24.65 | 24.97 | 24.52 | 24.52 | 6,769 | -0.09(-0.36%) |
May 24, 2019 | 24.37 | 24.61 | 24.30 | 24.61 | 200 | +0.47(+1.93%) |
May 23, 2019 | 23.94 | 24.14 | 23.94 | 24.14 | 707 | -0.16(-0.64%) |
May 22, 2019 | 24.45 | 24.45 | 24.30 | 24.30 | 273 | -0.12(-0.49%) |
May 21, 2019 | 24.42 | 24.42 | 24.42 | 24.42 | 55 | +0.45(+1.89%) |
May 20, 2019 | 23.85 | 23.97 | 23.85 | 23.97 | 448 | -0.01(-0.05%) |
May 17, 2019 | 24.06 | 24.09 | 23.98 | 23.98 | 200 | -0.50(-2.05%) |
May 16, 2019 | 24.32 | 24.52 | 24.32 | 24.48 | 5,140 | +0.54(+2.26%) |
May 15, 2019 | 24.00 | 24.00 | 23.94 | 23.94 | 165 | +0.38(+1.59%) |
May 14, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | +0.40(+1.72%) |
May 13, 2019 | 23.26 | 23.26 | 23.17 | 23.17 | 934 | -0.68(-2.84%) |
May 10, 2019 | 23.77 | 23.84 | 23.71 | 23.84 | 300 | +0.03(+0.13%) |
May 09, 2019 | 23.37 | 23.81 | 23.32 | 23.81 | 1,074 | +0.13(+0.56%) |
May 08, 2019 | 23.70 | 23.77 | 23.68 | 23.68 | 2,637 | +0.34(+1.44%) |
May 07, 2019 | 23.75 | 23.75 | 23.35 | 23.35 | 707 | -0.72(-3.01%) |
May 06, 2019 | 23.71 | 24.18 | 23.71 | 24.07 | 3,320 | -0.12(-0.49%) |
May 03, 2019 | 23.92 | 24.25 | 23.92 | 24.19 | 1,200 | +1.83(+8.20%) |
May 02, 2019 | 22.29 | 22.35 | 22.24 | 22.35 | 1,329 | +0.07(+0.30%) |
May 01, 2019 | 22.28 | 22.29 | 22.24 | 22.29 | 685 | -0.07(-0.30%) |
Apr 30, 2019 | 22.27 | 22.38 | 22.15 | 22.36 | 2,557 | +0.10(+0.47%) |
Apr 29, 2019 | 22.31 | 22.31 | 22.22 | 22.25 | 1,786 | -0.06(-0.28%) |
Apr 26, 2019 | 22.25 | 22.35 | 22.25 | 22.31 | 1,300 | -0.03(-0.13%) |
Apr 25, 2019 | 22.43 | 22.46 | 21.59 | 22.34 | 8,859 | -0.31(-1.37%) |
Apr 24, 2019 | 23.64 | 23.64 | 22.65 | 22.65 | 1,785 | -0.99(-4.18%) |
Apr 23, 2019 | 23.31 | 23.64 | 23.31 | 23.64 | 428 | +0.28(+1.19%) |
Apr 22, 2019 | 23.17 | 23.41 | 23.17 | 23.36 | 694 | +0.03(+0.11%) |
Apr 18, 2019 | 23.85 | 23.85 | 23.34 | 23.34 | 800 | -0.51(-2.13%) |
Apr 17, 2019 | 23.88 | 24.01 | 23.85 | 23.85 | 893 | -0.03(-0.15%) |
Apr 16, 2019 | 23.97 | 23.99 | 23.88 | 23.88 | 2,279 | -0.12(-0.51%) |
Apr 15, 2019 | 23.66 | 24.00 | 23.66 | 24.00 | 2,610 | +0.34(+1.45%) |
Apr 12, 2019 | 23.57 | 23.68 | 23.53 | 23.66 | 1,600 | +0.25(+1.06%) |
Apr 11, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 111 | -0.31(-1.32%) |
Apr 10, 2019 | 23.66 | 23.72 | 23.66 | 23.72 | 161 | +0.27(+1.17%) |
Apr 09, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 125 | -0.35(-1.48%) |
Apr 08, 2019 | 23.47 | 23.80 | 23.47 | 23.80 | 1,996 | +0.29(+1.23%) |
Apr 05, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 100 | +0.24(+1.02%) |
Apr 04, 2019 | 23.26 | 23.27 | 23.09 | 23.27 | 7,913 | -0.20(-0.83%) |
Apr 03, 2019 | 23.78 | 23.78 | 23.47 | 23.47 | 2,653 | -0.08(-0.34%) |
Apr 02, 2019 | 23.84 | 23.84 | 23.55 | 23.55 | 144 | -0.38(-1.57%) |
Apr 01, 2019 | 23.93 | 23.93 | 23.93 | 23.93 | 37 | +0.24(+1.00%) |
Mar 29, 2019 | 23.54 | 23.70 | 23.54 | 23.69 | 900 | +0.38(+1.62%) |
Mar 28, 2019 | 22.96 | 23.31 | 22.96 | 23.31 | 431 | +0.35(+1.52%) |
Mar 27, 2019 | 23.59 | 23.59 | 22.84 | 22.96 | 1,824 | -0.73(-3.07%) |
Mar 26, 2019 | 24.14 | 24.23 | 23.66 | 23.69 | 834 | -0.30(-1.27%) |
Mar 25, 2019 | 23.79 | 24.07 | 23.79 | 23.99 | 2,758 | +0.07(+0.29%) |
Mar 22, 2019 | 24.54 | 24.54 | 23.92 | 23.93 | 13,100 | -0.71(-2.90%) |
Mar 21, 2019 | 24.64 | 24.70 | 24.64 | 24.64 | 1,525 | -0.08(-0.31%) |
Mar 20, 2019 | 24.56 | 24.78 | 24.56 | 24.72 | 5,644 | +0.22(+0.90%) |
Mar 19, 2019 | 24.83 | 24.98 | 24.50 | 24.50 | 1,993 | -0.26(-1.06%) |
Mar 18, 2019 | 24.53 | 24.76 | 24.53 | 24.76 | 7,446 | +0.31(+1.27%) |
Mar 15, 2019 | 24.19 | 24.47 | 24.19 | 24.45 | 700 | +0.31(+1.27%) |
Mar 14, 2019 | 24.33 | 24.33 | 24.11 | 24.14 | 1,785 | -0.30(-1.23%) |
Mar 13, 2019 | 24.33 | 24.44 | 24.33 | 24.44 | 298 | +0.53(+2.22%) |
Mar 12, 2019 | 23.96 | 24.13 | 23.87 | 23.91 | 2,136 | +0.00(+0.01%) |
Mar 11, 2019 | 23.24 | 23.91 | 23.24 | 23.91 | 434 | +0.82(+3.54%) |
Mar 08, 2019 | 22.60 | 23.09 | 22.60 | 23.09 | 60,300 | +0.17(+0.76%) |
Mar 07, 2019 | 23.16 | 23.16 | 22.89 | 22.92 | 2,630 | -0.39(-1.65%) |
Mar 06, 2019 | 23.45 | 23.45 | 23.28 | 23.30 | 1,185 | -0.56(-2.34%) |
Mar 05, 2019 | 23.85 | 23.96 | 23.83 | 23.86 | 9,126 | +0.10(+0.43%) |
Mar 04, 2019 | 23.74 | 23.92 | 23.56 | 23.76 | 5,008 | +0.05(+0.22%) |