Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.51 | 24.51 | 24.36 | 24.36 | 100 | -0.29(-1.16%) |
Jun 27, 2019 | 24.54 | 24.65 | 24.54 | 24.65 | 461 | +0.21(+0.88%) |
Jun 26, 2019 | 24.43 | 24.43 | 24.43 | 24.43 | 137 | -0.42(-1.68%) |
Jun 25, 2019 | 24.85 | 24.85 | 24.85 | 24.85 | 65 | +0.18(+0.73%) |
Jun 24, 2019 | 24.51 | 24.67 | 24.51 | 24.67 | 404 | +0.21(+0.87%) |
Jun 21, 2019 | 24.52 | 24.55 | 24.42 | 24.46 | 4,726 | -0.17(-0.67%) |
Jun 20, 2019 | 24.67 | 24.67 | 24.59 | 24.62 | 5,418 | -0.47(-1.88%) |
Jun 19, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 3 | +0.01(+0.04%) |
Jun 18, 2019 | 25.05 | 25.08 | 25.04 | 25.08 | 322 | -0.37(-1.46%) |
Jun 17, 2019 | 25.86 | 25.86 | 25.46 | 25.46 | 322 | -0.15(-0.60%) |
Jun 14, 2019 | 25.66 | 25.66 | 25.61 | 25.61 | 3,821 | +0.08(+0.32%) |
Jun 13, 2019 | 25.65 | 25.65 | 25.53 | 25.53 | 207 | -0.29(-1.14%) |
Jun 12, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 42 | +0.46(+1.81%) |
Jun 11, 2019 | 25.30 | 25.37 | 25.30 | 25.37 | 102 | +0.00(+0.01%) |
Jun 10, 2019 | 25.36 | 25.37 | 25.26 | 25.36 | 5,648 | -0.10(-0.41%) |
Jun 07, 2019 | 25.41 | 25.48 | 25.41 | 25.47 | 603 | -0.06(-0.23%) |
Jun 06, 2019 | 25.76 | 25.76 | 25.53 | 25.53 | 1,381 | -0.61(-2.32%) |
Jun 05, 2019 | 25.88 | 26.83 | 25.79 | 26.13 | 2,120 | +0.40(+1.54%) |
Jun 04, 2019 | 26.17 | 26.17 | 25.74 | 25.74 | 403 | -0.52(-1.96%) |
Jun 03, 2019 | 26.16 | 26.36 | 26.16 | 26.25 | 2,771 | -0.27(-1.01%) |
May 31, 2019 | 26.34 | 26.54 | 26.33 | 26.52 | 8,447 | +0.49(+1.87%) |
May 30, 2019 | 25.96 | 26.03 | 25.96 | 26.03 | 512 | +0.04(+0.14%) |
May 29, 2019 | 25.87 | 26.00 | 25.87 | 26.00 | 341 | +0.42(+1.62%) |
May 28, 2019 | 25.58 | 25.58 | 25.58 | 25.58 | 136 | +0.26(+1.04%) |
May 24, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 100 | -0.09(-0.37%) |
May 23, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 117 | +0.90(+3.67%) |
May 22, 2019 | 24.41 | 24.51 | 24.41 | 24.51 | 102 | +0.37(+1.55%) |
May 21, 2019 | 24.14 | 24.14 | 24.14 | 24.14 | 0 | -0.29(-1.20%) |
May 20, 2019 | 24.47 | 24.47 | 24.43 | 24.43 | 3,009 | +0.06(+0.25%) |
May 17, 2019 | 24.34 | 24.37 | 24.18 | 24.37 | 2,514 | +0.25(+1.05%) |
May 16, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 98 | -0.15(-0.63%) |
May 15, 2019 | 24.27 | 24.27 | 24.27 | 24.27 | 248 | -0.14(-0.56%) |
May 14, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 82 | -0.29(-1.19%) |
May 13, 2019 | 24.56 | 24.71 | 24.56 | 24.70 | 1,267 | +0.52(+2.17%) |
May 10, 2019 | 24.22 | 24.24 | 24.17 | 24.17 | 502 | -0.25(-1.04%) |
May 09, 2019 | 24.36 | 24.43 | 24.36 | 24.43 | 754 | +0.05(+0.19%) |
May 08, 2019 | 24.29 | 24.38 | 24.29 | 24.38 | 263 | -0.01(-0.04%) |
May 07, 2019 | 24.60 | 24.61 | 24.39 | 24.39 | 3,672 | +0.19(+0.80%) |
May 06, 2019 | 24.36 | 24.36 | 24.20 | 24.20 | 825 | +0.13(+0.54%) |
May 03, 2019 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | -0.34(-1.39%) |
May 02, 2019 | 24.09 | 24.41 | 24.09 | 24.41 | 3,259 | +0.46(+1.93%) |
May 01, 2019 | 23.78 | 23.95 | 23.78 | 23.95 | 100 | +0.44(+1.87%) |
Apr 30, 2019 | 23.43 | 23.51 | 23.43 | 23.51 | 127 | +0.10(+0.41%) |
Apr 29, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | -0.07(-0.31%) |
Apr 26, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 100 | +0.40(+1.73%) |
Apr 25, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 1 | +0.08(+0.35%) |
Apr 24, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.38(+1.68%) |
Apr 23, 2019 | 22.63 | 22.63 | 22.62 | 22.62 | 201 | -0.05(-0.24%) |
Apr 22, 2019 | 23.07 | 23.07 | 22.68 | 22.68 | 127 | -0.44(-1.89%) |
Apr 18, 2019 | 23.07 | 23.12 | 23.07 | 23.12 | 301 | +0.11(+0.48%) |
Apr 17, 2019 | 22.94 | 23.01 | 22.94 | 23.01 | 986 | +0.02(+0.11%) |
Apr 16, 2019 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | -0.15(-0.67%) |
Apr 15, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 4 | +0.14(+0.61%) |
Apr 12, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.17(-0.73%) |
Apr 11, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 85 | +0.11(+0.50%) |
Apr 10, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 50 | -0.11(-0.49%) |
Apr 09, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 2 | +0.26(+1.13%) |
Apr 08, 2019 | 22.91 | 22.91 | 22.91 | 22.91 | 2 | -0.07(-0.31%) |
Apr 05, 2019 | 23.04 | 23.05 | 22.98 | 22.98 | 1,810 | -0.42(-1.79%) |
Apr 04, 2019 | 23.49 | 23.49 | 23.39 | 23.39 | 691 | -0.16(-0.70%) |
Apr 03, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 20 | +0.21(+0.92%) |
Apr 02, 2019 | 23.27 | 23.36 | 23.25 | 23.34 | 596 | +0.18(+0.79%) |