Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.22 | 24.22 | 24.15 | 24.15 | 3,900 | +0.03(+0.12%) |
May 30, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 500 | -0.01(-0.04%) |
May 29, 2019 | 24.12 | 24.25 | 24.12 | 24.13 | 1,461 | +0.01(+0.04%) |
May 28, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 305 | -0.23(-0.94%) |
May 24, 2019 | 24.25 | 24.35 | 24.25 | 24.35 | 2,000 | +0.23(+0.95%) |
May 23, 2019 | 24.13 | 24.13 | 24.12 | 24.12 | 2,200 | -0.19(-0.78%) |
May 22, 2019 | 24.31 | 24.31 | 24.31 | 24.31 | 500 | -0.09(-0.37%) |
May 20, 2019 | 24.40 | 24.40 | 24.40 | 0 | +0.39(+1.62%) | |
May 17, 2019 | 24.15 | 24.15 | 24.01 | 24.01 | 3,400 | +0.01(+0.04%) |
May 16, 2019 | 24.05 | 24.05 | 24.00 | 24.00 | 1,000 | +0.00(+0.00%) |
May 14, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 1,300 | +0.18(+0.73%) |
May 06, 2019 | 23.82 | 23.82 | 23.82 | 30 | +0.00(+0.00%) | |
May 01, 2019 | 23.82 | 23.82 | 23.82 | 0 | -0.09(-0.36%) | |
Apr 30, 2019 | 23.90 | 23.91 | 23.82 | 23.91 | 2,105 | -0.29(-1.20%) |
Apr 26, 2019 | 24.20 | 24.20 | 24.20 | 0 | +0.06(+0.25%) | |
Apr 23, 2019 | 24.14 | 24.14 | 24.14 | 0 | +0.19(+0.79%) | |
Apr 22, 2019 | 23.33 | 23.95 | 23.33 | 23.95 | 834 | +0.45(+1.91%) |
Apr 18, 2019 | 23.33 | 23.50 | 23.33 | 23.50 | 900 | +0.15(+0.64%) |
Apr 17, 2019 | 23.60 | 23.65 | 23.35 | 23.35 | 1,088 | -0.05(-0.21%) |
Apr 16, 2019 | 23.40 | 23.40 | 23.40 | 34 | +0.00(+0.00%) | |
Apr 15, 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 597 | +0.00(+0.00%) |
Apr 12, 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 165,000 | -0.09(-0.38%) |
Apr 11, 2019 | 23.39 | 23.49 | 23.33 | 23.49 | 55,728 | +0.17(+0.73%) |
Apr 10, 2019 | 23.50 | 23.70 | 23.32 | 23.32 | 4,477 | +0.00(+0.00%) |
Apr 09, 2019 | 23.50 | 23.50 | 23.32 | 23.32 | 1,333 | -0.18(-0.77%) |
Apr 08, 2019 | 23.48 | 23.50 | 23.48 | 23.50 | 840 | +0.22(+0.95%) |
Apr 04, 2019 | 23.28 | 23.28 | 23.28 | 0 | +0.01(+0.04%) | |
Apr 03, 2019 | 23.50 | 23.50 | 23.27 | 23.27 | 1,600 | +0.00(+0.00%) |
Apr 02, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 2,444 | -0.48(-2.02%) |
Apr 01, 2019 | 23.25 | 23.75 | 23.25 | 23.75 | 5,206 | +0.55(+2.37%) |
Mar 26, 2019 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) | |
Mar 25, 2019 | 23.50 | 23.50 | 23.20 | 23.20 | 800 | +0.00(+0.00%) |
Mar 22, 2019 | 23.83 | 23.83 | 23.20 | 23.20 | 1,100 | -1.00(-4.13%) |
Mar 21, 2019 | 23.95 | 24.20 | 23.95 | 24.20 | 592 | +0.38(+1.60%) |
Mar 20, 2019 | 23.91 | 23.95 | 23.82 | 23.82 | 2,065 | -0.18(-0.75%) |
Mar 19, 2019 | 24.00 | 24.00 | 24.00 | 19 | +0.00(+0.00%) | |
Mar 18, 2019 | 24.01 | 24.01 | 24.00 | 24.00 | 400 | -0.10(-0.41%) |
Mar 15, 2019 | 24.06 | 24.11 | 24.06 | 24.10 | 1,000 | +0.00(+0.00%) |
Mar 14, 2019 | 24.15 | 24.20 | 24.10 | 24.10 | 14,705 | -0.15(-0.62%) |
Mar 13, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 600 | +0.00(+0.00%) |
Mar 12, 2019 | 24.30 | 24.33 | 24.25 | 24.25 | 2,685 | +0.05(+0.21%) |
Mar 11, 2019 | 24.10 | 24.20 | 24.10 | 24.20 | 1,400 | +0.10(+0.41%) |
Mar 08, 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 600 | +0.10(+0.42%) |
Mar 07, 2019 | 23.75 | 24.00 | 23.75 | 24.00 | 1,899 | +0.75(+3.23%) |
Mar 04, 2019 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |