Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.44 | 25.67 | 25.44 | 25.55 | 500 | +0.21(+0.81%) |
May 30, 2019 | 25.25 | 25.34 | 25.25 | 25.34 | 300 | +0.11(+0.44%) |
May 29, 2019 | 25.27 | 25.38 | 24.81 | 25.23 | 23,416 | +0.08(+0.33%) |
May 28, 2019 | 25.13 | 25.15 | 25.13 | 25.15 | 50,170 | +0.32(+1.31%) |
May 24, 2019 | 24.90 | 24.90 | 24.82 | 24.82 | 200 | -0.29(-1.17%) |
May 23, 2019 | 25.12 | 25.12 | 25.11 | 25.12 | 54,410 | +0.23(+0.92%) |
May 22, 2019 | 24.78 | 24.89 | 24.78 | 24.89 | 170 | +0.12(+0.50%) |
May 21, 2019 | 24.77 | 24.77 | 24.77 | 24.77 | 199 | -0.06(-0.26%) |
May 20, 2019 | 24.71 | 24.83 | 24.71 | 24.83 | 249 | +0.32(+1.31%) |
May 17, 2019 | 24.60 | 24.60 | 24.51 | 24.51 | 300 | -0.04(-0.16%) |
May 16, 2019 | 24.55 | 24.55 | 24.55 | 24.55 | 0 | +0.15(+0.61%) |
May 15, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.08(+0.35%) |
May 14, 2019 | 24.51 | 24.51 | 24.19 | 24.32 | 1,602 | -0.15(-0.62%) |
May 13, 2019 | 24.47 | 24.47 | 24.47 | 24.47 | 0 | +0.15(+0.60%) |
May 10, 2019 | 24.05 | 24.32 | 23.90 | 24.32 | 13,800 | +0.29(+1.21%) |
May 09, 2019 | 24.18 | 24.18 | 24.03 | 24.03 | 302 | -0.02(-0.08%) |
May 08, 2019 | 23.98 | 24.05 | 23.90 | 24.05 | 6,095 | +0.16(+0.67%) |
May 07, 2019 | 24.00 | 24.00 | 23.89 | 23.89 | 100 | -0.05(-0.21%) |
May 06, 2019 | 23.94 | 23.94 | 23.94 | 23.94 | 1 | +0.07(+0.27%) |
May 03, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | +0.02(+0.06%) |
May 02, 2019 | 23.97 | 23.97 | 23.86 | 23.86 | 300 | +0.04(+0.19%) |
May 01, 2019 | 23.79 | 23.82 | 23.75 | 23.82 | 515 | +0.00(+0.00%) |
Apr 30, 2019 | 23.95 | 23.95 | 23.78 | 23.82 | 883 | +0.19(+0.80%) |
Apr 29, 2019 | 23.97 | 23.97 | 23.60 | 23.62 | 400 | -0.01(-0.03%) |
Apr 26, 2019 | 23.65 | 23.75 | 23.63 | 23.63 | 1,900 | -0.04(-0.16%) |
Apr 25, 2019 | 23.57 | 23.67 | 23.57 | 23.67 | 200 | +0.18(+0.77%) |
Apr 24, 2019 | 23.61 | 23.61 | 23.49 | 23.49 | 651 | +0.08(+0.36%) |
Apr 23, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.07(+0.30%) |
Apr 22, 2019 | 23.34 | 23.34 | 23.34 | 23.34 | 32 | +0.07(+0.28%) |
Apr 18, 2019 | 23.12 | 23.27 | 23.12 | 23.27 | 600 | +0.09(+0.39%) |
Apr 17, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | -0.14(-0.60%) |
Apr 16, 2019 | 23.51 | 23.51 | 23.14 | 23.32 | 461 | -0.14(-0.60%) |
Apr 15, 2019 | 23.36 | 23.46 | 23.36 | 23.46 | 271 | +0.02(+0.06%) |
Apr 12, 2019 | 23.45 | 23.45 | 23.41 | 23.45 | 400 | -0.20(-0.82%) |
Apr 11, 2019 | 23.57 | 23.64 | 23.56 | 23.64 | 3,931 | +0.05(+0.21%) |
Apr 10, 2019 | 23.53 | 23.59 | 23.53 | 23.59 | 178 | +0.07(+0.30%) |
Apr 09, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 40 | +0.12(+0.53%) |
Apr 08, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | -0.01(-0.04%) |
Apr 05, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | -0.20(-0.85%) |
Apr 04, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 2 | -0.16(-0.67%) |
Apr 03, 2019 | 23.89 | 23.89 | 23.77 | 23.77 | 225 | -0.06(-0.27%) |
Apr 02, 2019 | 23.91 | 23.97 | 23.83 | 23.83 | 692 | -0.17(-0.71%) |
Apr 01, 2019 | 24.18 | 24.18 | 24.00 | 24.00 | 3,821 | -0.06(-0.25%) |
Mar 29, 2019 | 24.09 | 24.10 | 23.89 | 24.06 | 5,400 | +0.21(+0.88%) |
Mar 28, 2019 | 23.96 | 23.96 | 23.85 | 23.85 | 362 | +0.09(+0.38%) |
Mar 27, 2019 | 23.79 | 23.88 | 23.67 | 23.76 | 2,520 | -0.40(-1.68%) |
Mar 26, 2019 | 24.06 | 24.16 | 24.06 | 24.16 | 245 | +0.15(+0.65%) |
Mar 25, 2019 | 24.00 | 24.13 | 23.87 | 24.01 | 4,511 | +0.11(+0.46%) |
Mar 22, 2019 | 23.98 | 23.98 | 23.90 | 23.90 | 105,800 | +0.15(+0.65%) |
Mar 21, 2019 | 23.96 | 23.96 | 23.74 | 23.75 | 2,500 | +0.03(+0.15%) |
Mar 20, 2019 | 23.76 | 23.76 | 23.71 | 23.71 | 300 | +0.14(+0.61%) |
Mar 19, 2019 | 23.59 | 23.59 | 23.48 | 23.57 | 1,700 | -0.20(-0.84%) |
Mar 18, 2019 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | +0.11(+0.44%) |
Mar 15, 2019 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | -0.09(-0.36%) |
Mar 14, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 1 | -0.00(-0.02%) |
Mar 13, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.07(+0.27%) |
Mar 12, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.06(+0.27%) |
Mar 08, 2019 | 23.68 | 23.68 | 23.61 | 23.62 | 700 | +0.03(+0.11%) |
Mar 07, 2019 | 23.64 | 23.64 | 23.59 | 23.59 | 300 | +0.05(+0.21%) |
Mar 06, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 10 | +0.02(+0.09%) |
Mar 05, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 6 | +0.10(+0.43%) |
Mar 04, 2019 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | -0.05(-0.21%) |