Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.57 | 24.57 | 24.57 | 0 | +0.04(+0.16%) | |
Jun 27, 2019 | 24.51 | 24.53 | 24.51 | 24.53 | 204 | -0.09(-0.37%) |
Jun 26, 2019 | 24.61 | 24.62 | 24.61 | 24.62 | 705 | +0.27(+1.11%) |
Jun 25, 2019 | 24.71 | 24.71 | 24.35 | 24.35 | 1,531 | -0.43(-1.74%) |
Jun 24, 2019 | 24.99 | 25.00 | 24.78 | 24.78 | 1,467 | -0.04(-0.16%) |
Jun 21, 2019 | 24.74 | 24.82 | 24.74 | 24.82 | 680 | +0.02(+0.08%) |
Jun 20, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 121 | +0.00(+0.00%) |
Jun 19, 2019 | 24.86 | 24.86 | 24.80 | 24.80 | 1,381 | +0.20(+0.81%) |
Jun 18, 2019 | 24.60 | 24.95 | 24.60 | 24.60 | 820 | +0.23(+0.94%) |
Jun 17, 2019 | 24.37 | 24.37 | 24.37 | 24.37 | 406 | -0.03(-0.12%) |
Jun 14, 2019 | 24.49 | 24.49 | 24.34 | 24.40 | 1,572 | -0.20(-0.81%) |
Jun 13, 2019 | 24.50 | 24.60 | 24.49 | 24.60 | 626 | +0.11(+0.45%) |
Jun 12, 2019 | 24.49 | 24.49 | 24.49 | 24.49 | 345 | -0.13(-0.53%) |
Jun 11, 2019 | 24.62 | 24.62 | 24.62 | 24.62 | 409 | -0.01(-0.04%) |
Jun 10, 2019 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | +0.25(+1.03%) |
Jun 07, 2019 | 24.85 | 24.85 | 24.32 | 24.38 | 4,104 | -0.62(-2.48%) |
Jun 06, 2019 | 24.94 | 25.00 | 24.94 | 25.00 | 400 | +0.42(+1.71%) |
Jun 05, 2019 | 24.58 | 24.58 | 24.58 | 81 | +0.00(+0.00%) | |
Jun 04, 2019 | 24.74 | 24.74 | 24.58 | 24.58 | 311 | -0.12(-0.49%) |
Jun 03, 2019 | 24.75 | 24.96 | 24.70 | 24.70 | 919 | +0.16(+0.65%) |
May 31, 2019 | 24.90 | 24.90 | 24.43 | 24.54 | 1,968 | -0.21(-0.85%) |
May 30, 2019 | 24.79 | 24.79 | 24.75 | 24.75 | 700 | +0.12(+0.49%) |
May 29, 2019 | 24.63 | 24.63 | 24.63 | 82 | +0.00(+0.00%) | |
May 28, 2019 | 24.57 | 24.70 | 24.57 | 24.63 | 1,273 | -0.03(-0.12%) |
May 24, 2019 | 24.66 | 24.66 | 24.66 | 0 | +0.06(+0.24%) | |
May 23, 2019 | 24.86 | 24.86 | 24.60 | 24.60 | 507 | -0.39(-1.56%) |
May 22, 2019 | 24.89 | 24.99 | 24.82 | 24.99 | 3,005 | +0.09(+0.36%) |
May 21, 2019 | 24.78 | 25.05 | 24.78 | 24.90 | 2,940 | -0.03(-0.12%) |
May 17, 2019 | 24.93 | 24.93 | 24.93 | 0 | -0.57(-2.24%) | |
May 16, 2019 | 25.40 | 25.50 | 25.40 | 25.50 | 575 | +0.11(+0.43%) |
May 15, 2019 | 25.18 | 25.39 | 25.18 | 25.39 | 2,156 | +0.14(+0.55%) |
May 14, 2019 | 24.95 | 25.27 | 24.95 | 25.25 | 520 | +0.50(+2.02%) |
May 13, 2019 | 24.57 | 24.79 | 24.57 | 24.75 | 5,809 | -0.50(-1.98%) |
May 10, 2019 | 25.05 | 25.25 | 24.70 | 25.25 | 2,705 | -0.15(-0.59%) |
May 09, 2019 | 25.50 | 25.50 | 25.40 | 25.40 | 866 | -0.40(-1.55%) |
May 08, 2019 | 25.57 | 25.80 | 25.57 | 25.80 | 289 | +0.38(+1.49%) |
May 07, 2019 | 25.81 | 25.81 | 25.40 | 25.42 | 4,503 | -1.17(-4.40%) |
May 06, 2019 | 26.08 | 26.59 | 26.08 | 26.59 | 2,177 | +0.07(+0.26%) |
May 03, 2019 | 26.40 | 26.52 | 26.40 | 26.52 | 401 | +0.39(+1.49%) |
May 02, 2019 | 26.12 | 26.22 | 26.12 | 26.13 | 2,763 | +0.13(+0.50%) |
May 01, 2019 | 26.34 | 26.34 | 26.00 | 26.00 | 2,372 | -0.26(-0.99%) |
Apr 30, 2019 | 26.45 | 26.45 | 26.23 | 26.26 | 1,785 | -0.34(-1.28%) |
Apr 29, 2019 | 26.63 | 26.64 | 26.60 | 26.60 | 3,134 | +0.15(+0.57%) |
Apr 26, 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 195 | -0.12(-0.45%) |
Apr 25, 2019 | 26.64 | 26.64 | 26.45 | 26.57 | 5,607 | -0.17(-0.64%) |
Apr 24, 2019 | 26.77 | 26.77 | 26.65 | 26.74 | 1,900 | -0.08(-0.30%) |
Apr 23, 2019 | 26.85 | 26.85 | 26.59 | 26.82 | 8,826 | +0.00(+0.00%) |
Apr 22, 2019 | 26.91 | 26.91 | 26.80 | 26.82 | 4,993 | +0.02(+0.07%) |
Apr 18, 2019 | 26.80 | 26.80 | 26.80 | 0 | +0.20(+0.75%) | |
Apr 17, 2019 | 26.78 | 26.78 | 26.60 | 26.60 | 13,443 | -0.20(-0.75%) |
Apr 16, 2019 | 26.80 | 26.85 | 26.80 | 26.80 | 7,394 | +0.06(+0.22%) |
Apr 15, 2019 | 27.49 | 27.49 | 26.74 | 26.74 | 1,203 | +0.12(+0.45%) |
Apr 12, 2019 | 26.70 | 26.74 | 26.62 | 26.62 | 490 | -0.15(-0.56%) |
Apr 11, 2019 | 26.77 | 26.77 | 26.77 | 26.77 | 122 | -0.13(-0.48%) |
Apr 10, 2019 | 26.85 | 26.91 | 26.85 | 26.90 | 917 | +0.20(+0.75%) |
Apr 09, 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 710 | -0.18(-0.67%) |
Apr 08, 2019 | 26.90 | 26.90 | 26.88 | 26.88 | 2,157 | -0.17(-0.63%) |
Apr 05, 2019 | 26.96 | 27.05 | 26.96 | 27.05 | 700 | +0.10(+0.37%) |
Apr 04, 2019 | 26.82 | 26.99 | 26.82 | 26.95 | 590 | +0.05(+0.19%) |
Apr 03, 2019 | 26.95 | 26.95 | 26.90 | 26.90 | 359 | -0.01(-0.04%) |