Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.34 | 24.94 | 24.34 | 24.74 | 2,200 | +0.26(+1.07%) |
May 30, 2019 | 24.48 | 24.50 | 24.48 | 24.48 | 1,415 | +0.03(+0.11%) |
May 29, 2019 | 24.60 | 24.60 | 24.45 | 24.45 | 635 | -0.16(-0.63%) |
May 28, 2019 | 24.61 | 24.61 | 24.61 | 162 | +0.00(+0.00%) | |
May 24, 2019 | 24.50 | 24.61 | 24.50 | 24.61 | 600 | +0.21(+0.85%) |
May 23, 2019 | 24.60 | 24.60 | 24.40 | 24.40 | 1,241 | -0.52(-2.10%) |
May 22, 2019 | 25.20 | 25.20 | 24.80 | 24.92 | 445 | -0.00(-0.00%) |
May 21, 2019 | 24.92 | 24.92 | 24.92 | 24.92 | 80 | +0.00(+0.00%) |
May 20, 2019 | 24.76 | 24.92 | 24.76 | 24.92 | 301 | +0.11(+0.43%) |
May 17, 2019 | 24.82 | 24.82 | 24.82 | 24.82 | 400 | -0.02(-0.07%) |
May 16, 2019 | 24.84 | 24.84 | 24.84 | 24.84 | 640 | +0.09(+0.35%) |
May 15, 2019 | 25.14 | 25.25 | 24.75 | 24.75 | 1,460 | -0.07(-0.28%) |
May 14, 2019 | 25.00 | 25.00 | 24.82 | 24.82 | 743 | -0.18(-0.72%) |
May 13, 2019 | 25.08 | 25.08 | 25.00 | 25.00 | 868 | -0.20(-0.79%) |
May 10, 2019 | 24.87 | 25.20 | 24.87 | 25.20 | 800 | +0.19(+0.75%) |
May 08, 2019 | 25.01 | 25.01 | 25.01 | 0 | +0.26(+1.06%) | |
May 07, 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 1 | +0.00(+0.00%) |
May 06, 2019 | 25.21 | 25.21 | 24.75 | 24.75 | 576 | -0.31(-1.25%) |
May 03, 2019 | 24.99 | 25.06 | 24.86 | 25.06 | 600 | +0.32(+1.30%) |
May 02, 2019 | 25.05 | 25.05 | 24.74 | 24.74 | 476 | -0.21(-0.84%) |
May 01, 2019 | 25.15 | 25.15 | 24.95 | 24.95 | 482 | +0.01(+0.03%) |
Apr 30, 2019 | 24.99 | 24.99 | 24.75 | 24.94 | 904 | -0.35(-1.37%) |
Apr 29, 2019 | 24.92 | 25.29 | 24.92 | 25.29 | 221 | +0.42(+1.67%) |
Apr 26, 2019 | 24.87 | 24.87 | 24.87 | 24.87 | 100 | -0.19(-0.77%) |
Apr 25, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 202 | +0.17(+0.67%) |
Apr 24, 2019 | 24.70 | 24.90 | 24.65 | 24.90 | 1,391 | +0.19(+0.77%) |
Apr 23, 2019 | 24.42 | 24.96 | 24.42 | 24.71 | 2,280 | +0.36(+1.48%) |
Apr 22, 2019 | 24.54 | 24.75 | 24.35 | 24.35 | 3,830 | -0.20(-0.82%) |
Apr 18, 2019 | 24.69 | 24.69 | 24.55 | 24.55 | 600 | -0.35(-1.40%) |
Apr 17, 2019 | 24.70 | 24.95 | 24.70 | 24.90 | 2,049 | +0.05(+0.20%) |
Apr 16, 2019 | 24.54 | 25.07 | 24.54 | 24.85 | 1,663 | -0.25(-1.00%) |
Apr 15, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 23 | +0.00(+0.00%) |
Apr 12, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 500 | +0.10(+0.40%) |
Apr 11, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 497 | +0.24(+0.97%) |
Apr 10, 2019 | 24.50 | 24.76 | 24.46 | 24.76 | 1,143 | +0.28(+1.14%) |
Apr 09, 2019 | 24.48 | 24.48 | 24.48 | 24.48 | 563 | -0.19(-0.76%) |
Apr 08, 2019 | 24.64 | 24.71 | 24.64 | 24.67 | 451 | -0.18(-0.72%) |
Apr 05, 2019 | 25.09 | 25.09 | 24.85 | 24.85 | 1,700 | +0.05(+0.20%) |
Apr 04, 2019 | 24.65 | 24.80 | 24.65 | 24.80 | 2,501 | -0.05(-0.20%) |
Apr 03, 2019 | 24.70 | 25.10 | 24.45 | 24.85 | 5,355 | +0.16(+0.65%) |
Apr 02, 2019 | 24.81 | 24.95 | 24.56 | 24.69 | 10,672 | -0.32(-1.29%) |
Apr 01, 2019 | 24.70 | 25.01 | 24.44 | 25.01 | 5,122 | +0.26(+1.06%) |
Mar 29, 2019 | 25.22 | 25.22 | 24.71 | 24.75 | 4,900 | -0.25(-1.00%) |
Mar 28, 2019 | 24.50 | 25.23 | 24.50 | 25.00 | 7,877 | +0.27(+1.09%) |
Mar 27, 2019 | 25.10 | 25.10 | 24.48 | 24.73 | 5,207 | -0.32(-1.29%) |
Mar 26, 2019 | 24.50 | 25.11 | 24.50 | 25.05 | 4,157 | +0.49(+2.01%) |
Mar 25, 2019 | 24.14 | 24.68 | 24.14 | 24.56 | 3,845 | -0.29(-1.15%) |
Mar 22, 2019 | 24.05 | 24.84 | 24.05 | 24.84 | 1,300 | +0.39(+1.61%) |
Mar 21, 2019 | 24.21 | 24.54 | 24.21 | 24.45 | 711 | +0.20(+0.83%) |
Mar 20, 2019 | 23.63 | 24.25 | 23.61 | 24.25 | 1,750 | -0.35(-1.42%) |
Mar 19, 2019 | 24.40 | 24.60 | 24.40 | 24.60 | 1,206 | +0.00(+0.00%) |
Mar 18, 2019 | 24.40 | 24.90 | 24.05 | 24.60 | 7,965 | -0.15(-0.61%) |
Mar 15, 2019 | 24.85 | 24.85 | 24.48 | 24.75 | 3,300 | +0.25(+1.02%) |
Mar 14, 2019 | 24.80 | 24.80 | 24.50 | 24.50 | 1,116 | -0.25(-1.01%) |
Mar 13, 2019 | 24.58 | 24.99 | 24.56 | 24.75 | 9,008 | -0.16(-0.64%) |
Mar 12, 2019 | 24.84 | 25.10 | 24.50 | 24.91 | 2,763 | +0.06(+0.24%) |
Mar 11, 2019 | 24.67 | 25.05 | 24.25 | 24.85 | 5,028 | +0.05(+0.20%) |
Mar 08, 2019 | 24.54 | 24.80 | 24.54 | 24.80 | 1,800 | +0.01(+0.04%) |
Mar 07, 2019 | 24.50 | 24.79 | 24.50 | 24.79 | 1,558 | +0.11(+0.43%) |
Mar 06, 2019 | 24.73 | 24.73 | 24.60 | 24.68 | 1,301 | -0.02(-0.07%) |
Mar 05, 2019 | 24.60 | 24.88 | 24.60 | 24.70 | 2,581 | -0.21(-0.84%) |
Mar 04, 2019 | 24.90 | 24.99 | 24.81 | 24.91 | 2,724 | +0.01(+0.04%) |