Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.15 | 24.15 | 24.11 | 24.11 | 741 | -0.18(-0.74%) |
May 30, 2019 | 24.28 | 24.33 | 24.26 | 24.29 | 2,533 | +0.14(+0.60%) |
May 29, 2019 | 24.15 | 24.20 | 24.15 | 24.15 | 1,368 | -0.23(-0.96%) |
May 28, 2019 | 24.59 | 24.59 | 24.38 | 24.38 | 1,344 | -0.13(-0.51%) |
May 24, 2019 | 24.53 | 24.53 | 24.45 | 24.51 | 6,677 | +0.13(+0.53%) |
May 23, 2019 | 24.38 | 24.38 | 24.38 | 24.38 | 105 | -0.29(-1.18%) |
May 22, 2019 | 24.66 | 24.67 | 24.65 | 24.67 | 862 | -0.01(-0.03%) |
May 21, 2019 | 24.64 | 24.67 | 24.64 | 24.67 | 1,288 | +0.16(+0.64%) |
May 20, 2019 | 24.53 | 24.58 | 24.52 | 24.52 | 457 | -0.18(-0.73%) |
May 17, 2019 | 24.84 | 24.84 | 24.70 | 24.70 | 847 | -0.09(-0.37%) |
May 16, 2019 | 24.88 | 24.88 | 24.79 | 24.79 | 105 | +0.16(+0.64%) |
May 15, 2019 | 24.62 | 24.64 | 24.62 | 24.63 | 652 | +0.17(+0.71%) |
May 14, 2019 | 24.52 | 24.53 | 24.46 | 24.46 | 2,610 | +0.19(+0.77%) |
May 13, 2019 | 24.32 | 24.35 | 24.22 | 24.27 | 4,787 | -0.45(-1.81%) |
May 10, 2019 | 24.43 | 24.72 | 24.43 | 24.72 | 423 | +0.05(+0.21%) |
May 09, 2019 | 24.53 | 24.68 | 24.49 | 24.67 | 2,158 | -0.05(-0.20%) |
May 08, 2019 | 24.83 | 24.83 | 24.72 | 24.72 | 2,994 | -0.04(-0.17%) |
May 07, 2019 | 24.93 | 24.93 | 24.65 | 24.76 | 1,403 | -0.34(-1.37%) |
May 06, 2019 | 25.01 | 25.14 | 25.01 | 25.11 | 2,565 | -0.07(-0.28%) |
May 03, 2019 | 25.07 | 25.18 | 25.07 | 25.18 | 847 | +0.25(+1.01%) |
May 02, 2019 | 24.88 | 24.92 | 24.88 | 24.92 | 258 | -0.11(-0.44%) |
May 01, 2019 | 25.27 | 25.27 | 25.03 | 25.03 | 591 | -0.15(-0.60%) |
Apr 30, 2019 | 25.19 | 25.19 | 25.19 | 25.19 | 56 | +0.04(+0.18%) |
Apr 29, 2019 | 25.13 | 25.16 | 25.13 | 25.14 | 908 | +0.03(+0.13%) |
Apr 26, 2019 | 25.02 | 25.11 | 25.02 | 25.11 | 1,483 | +0.09(+0.36%) |
Apr 25, 2019 | 25.02 | 25.02 | 25.02 | 25.02 | 585 | -0.01(-0.02%) |
Apr 24, 2019 | 25.05 | 25.05 | 25.03 | 25.03 | 847 | +0.01(+0.05%) |
Apr 23, 2019 | 24.92 | 25.01 | 24.92 | 25.01 | 192 | +0.22(+0.90%) |
Apr 22, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 9 | +0.01(+0.05%) |
Apr 18, 2019 | 24.80 | 24.80 | 24.78 | 24.78 | 105 | +0.05(+0.20%) |
Apr 17, 2019 | 24.83 | 24.83 | 24.73 | 24.73 | 7,409 | -0.03(-0.14%) |
Apr 16, 2019 | 24.82 | 24.82 | 24.76 | 24.76 | 1,145 | -0.03(-0.13%) |
Apr 15, 2019 | 24.76 | 24.79 | 24.76 | 24.79 | 434 | +0.01(+0.04%) |
Apr 12, 2019 | 24.77 | 24.78 | 24.77 | 24.78 | 105 | +0.08(+0.33%) |
Apr 11, 2019 | 24.74 | 24.76 | 24.70 | 24.70 | 351 | +0.00(+0.00%) |
Apr 10, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 116 | +0.09(+0.38%) |
Apr 09, 2019 | 24.62 | 24.62 | 24.61 | 24.61 | 1,017 | -0.09(-0.36%) |
Apr 08, 2019 | 24.65 | 24.70 | 24.65 | 24.70 | 1,966 | -0.00(-0.01%) |
Apr 05, 2019 | 24.69 | 24.73 | 24.69 | 24.70 | 953 | +0.10(+0.41%) |
Apr 04, 2019 | 24.58 | 24.60 | 24.53 | 24.60 | 1,411 | +0.04(+0.16%) |
Apr 03, 2019 | 24.56 | 24.56 | 24.53 | 24.56 | 1,306 | +0.00(+0.01%) |
Apr 02, 2019 | 24.55 | 24.59 | 24.55 | 24.56 | 3,476 | +0.02(+0.07%) |
Apr 01, 2019 | 24.48 | 24.54 | 24.47 | 24.54 | 2,599 | +0.19(+0.78%) |
Mar 29, 2019 | 24.29 | 24.35 | 24.29 | 24.35 | 211 | +0.11(+0.46%) |
Mar 28, 2019 | 24.17 | 24.25 | 24.15 | 24.24 | 1,778 | +0.09(+0.39%) |
Mar 27, 2019 | 24.22 | 24.22 | 24.15 | 24.15 | 233 | -0.06(-0.23%) |
Mar 26, 2019 | 24.24 | 24.28 | 24.20 | 24.20 | 672 | +0.13(+0.53%) |
Mar 25, 2019 | 23.99 | 24.10 | 23.99 | 24.08 | 533 | -0.01(-0.03%) |
Mar 22, 2019 | 24.37 | 24.37 | 24.06 | 24.08 | 9,998 | -0.32(-1.29%) |
Mar 21, 2019 | 24.37 | 24.40 | 24.37 | 24.40 | 224 | +0.23(+0.96%) |
Mar 20, 2019 | 24.10 | 24.27 | 24.10 | 24.17 | 1,872 | +0.04(+0.15%) |
Mar 19, 2019 | 24.27 | 24.27 | 24.13 | 24.13 | 106 | -0.04(-0.15%) |
Mar 18, 2019 | 24.15 | 24.17 | 24.14 | 24.17 | 888 | +0.09(+0.36%) |
Mar 15, 2019 | 24.12 | 24.12 | 24.08 | 24.08 | 106 | +0.12(+0.50%) |
Mar 14, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -0.03(-0.14%) |
Mar 13, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 21 | +0.15(+0.63%) |
Mar 12, 2019 | 23.85 | 23.85 | 23.84 | 23.84 | 297 | +0.10(+0.42%) |
Mar 11, 2019 | 23.74 | 23.74 | 23.74 | 23.74 | 2 | +0.30(+1.29%) |
Mar 08, 2019 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.02(-0.10%) |
Mar 07, 2019 | 23.49 | 23.49 | 23.46 | 23.46 | 426 | -0.15(-0.64%) |
Mar 06, 2019 | 23.74 | 23.74 | 23.61 | 23.61 | 2,332 | -0.11(-0.48%) |
Mar 05, 2019 | 23.73 | 23.73 | 23.73 | 23.73 | 1 | +0.02(+0.10%) |
Mar 04, 2019 | 23.85 | 23.85 | 23.67 | 23.70 | 3,887 | -0.07(-0.28%) |