Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.77 | 24.94 | 24.77 | 24.94 | 1,500 | +0.23(+0.91%) |
May 30, 2019 | 24.70 | 24.76 | 24.61 | 24.71 | 11,482 | +0.02(+0.06%) |
May 29, 2019 | 24.69 | 24.71 | 24.66 | 24.70 | 990 | -0.03(-0.12%) |
May 28, 2019 | 24.69 | 24.73 | 24.68 | 24.73 | 729 | +0.00(+0.02%) |
May 24, 2019 | 24.73 | 24.73 | 24.73 | 24.73 | 100 | +0.01(+0.02%) |
May 23, 2019 | 24.73 | 24.73 | 24.72 | 24.72 | 343 | +0.00(+0.02%) |
May 22, 2019 | 24.71 | 24.71 | 24.71 | 24.71 | 46 | +0.00(+0.02%) |
May 21, 2019 | 24.75 | 24.75 | 24.68 | 24.71 | 1,944 | +0.01(+0.02%) |
May 20, 2019 | 24.74 | 24.74 | 24.60 | 24.70 | 3,455 | +0.06(+0.26%) |
May 17, 2019 | 24.64 | 24.64 | 24.64 | 24.64 | 100 | -0.09(-0.38%) |
May 16, 2019 | 24.80 | 24.80 | 24.73 | 24.73 | 3,972 | +0.04(+0.14%) |
May 15, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 231 | -0.05(-0.22%) |
May 14, 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 11 | +0.02(+0.10%) |
May 13, 2019 | 24.73 | 24.73 | 24.73 | 24.73 | 155 | -0.04(-0.18%) |
May 10, 2019 | 24.77 | 24.77 | 24.77 | 24.77 | 100 | -0.01(-0.04%) |
May 09, 2019 | 24.98 | 25.00 | 24.79 | 24.79 | 1,205 | +0.01(+0.04%) |
May 08, 2019 | 24.70 | 24.77 | 24.59 | 24.77 | 2,499 | -0.04(-0.14%) |
May 07, 2019 | 24.66 | 24.97 | 24.66 | 24.81 | 1,068 | -0.12(-0.46%) |
May 06, 2019 | 24.73 | 25.16 | 24.68 | 24.93 | 2,639 | +0.03(+0.12%) |
May 03, 2019 | 24.99 | 24.99 | 24.89 | 24.89 | 100 | +0.02(+0.10%) |
May 02, 2019 | 24.92 | 25.14 | 24.87 | 24.87 | 1,116 | -0.12(-0.50%) |
May 01, 2019 | 24.85 | 25.03 | 24.80 | 25.00 | 2,629 | +0.16(+0.64%) |
Apr 30, 2019 | 24.82 | 24.84 | 24.82 | 24.84 | 459 | +0.01(+0.04%) |
Apr 29, 2019 | 24.61 | 24.82 | 24.61 | 24.82 | 308 | -0.03(-0.10%) |
Apr 26, 2019 | 24.84 | 24.91 | 24.84 | 24.85 | 6,100 | +0.06(+0.24%) |
Apr 25, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 102 | -0.18(-0.70%) |
Apr 24, 2019 | 24.96 | 24.96 | 24.96 | 24.96 | 98 | -0.16(-0.64%) |
Apr 23, 2019 | 25.57 | 25.57 | 25.08 | 25.12 | 1,975 | +0.02(+0.08%) |
Apr 22, 2019 | 25.20 | 25.21 | 25.11 | 25.11 | 422 | -0.02(-0.08%) |
Apr 18, 2019 | 24.68 | 25.14 | 24.68 | 25.12 | 1,200 | +0.00(+0.02%) |
Apr 17, 2019 | 25.14 | 25.14 | 24.98 | 25.12 | 558 | -0.08(-0.32%) |
Apr 16, 2019 | 25.12 | 25.25 | 25.12 | 25.20 | 894 | +0.04(+0.16%) |
Apr 15, 2019 | 25.22 | 25.22 | 25.16 | 25.16 | 437 | +0.02(+0.06%) |
Apr 12, 2019 | 25.20 | 25.20 | 25.10 | 25.14 | 3,200 | -0.18(-0.69%) |
Apr 11, 2019 | 25.10 | 25.32 | 25.10 | 25.32 | 312 | +0.05(+0.18%) |
Apr 10, 2019 | 25.29 | 25.29 | 25.27 | 25.27 | 566 | +0.04(+0.14%) |
Apr 09, 2019 | 25.17 | 25.24 | 25.14 | 25.24 | 1,586 | +0.09(+0.38%) |
Apr 08, 2019 | 25.07 | 25.15 | 25.07 | 25.15 | 505 | -0.05(-0.22%) |
Apr 05, 2019 | 25.24 | 25.24 | 25.20 | 25.20 | 300 | -0.02(-0.06%) |
Apr 04, 2019 | 25.03 | 25.26 | 25.03 | 25.21 | 565 | -0.02(-0.06%) |
Apr 03, 2019 | 25.09 | 25.28 | 25.06 | 25.23 | 6,710 | +0.12(+0.50%) |
Apr 02, 2019 | 25.11 | 25.15 | 25.11 | 25.11 | 313 | +0.05(+0.18%) |
Apr 01, 2019 | 25.02 | 25.11 | 25.02 | 25.06 | 3,610 | +0.08(+0.34%) |
Mar 29, 2019 | 25.02 | 25.02 | 24.95 | 24.98 | 800 | -0.02(-0.10%) |
Mar 28, 2019 | 25.00 | 25.04 | 25.00 | 25.00 | 635 | -0.35(-1.38%) |
Mar 27, 2019 | 25.49 | 25.52 | 25.23 | 25.35 | 2,983 | -0.16(-0.63%) |
Mar 26, 2019 | 25.96 | 25.96 | 25.51 | 25.51 | 306 | +0.12(+0.45%) |
Mar 25, 2019 | 25.36 | 25.39 | 25.34 | 25.39 | 2,850 | -0.34(-1.34%) |
Mar 22, 2019 | 25.54 | 25.74 | 25.48 | 25.74 | 900 | -0.09(-0.33%) |
Mar 21, 2019 | 25.72 | 25.84 | 25.72 | 25.82 | 1,786 | +0.19(+0.74%) |
Mar 20, 2019 | 25.41 | 25.64 | 25.41 | 25.64 | 993 | +0.10(+0.39%) |
Mar 19, 2019 | 25.54 | 25.54 | 25.54 | 25.54 | 202 | -0.04(-0.14%) |
Mar 18, 2019 | 25.57 | 25.57 | 25.57 | 25.57 | 81 | +0.14(+0.53%) |
Mar 15, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 100 | -0.08(-0.29%) |
Mar 14, 2019 | 25.51 | 25.51 | 25.51 | 25.51 | 137 | +0.02(+0.08%) |
Mar 13, 2019 | 25.49 | 25.49 | 25.49 | 25.49 | 41 | +0.01(+0.04%) |
Mar 12, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 189 | +0.09(+0.37%) |
Mar 11, 2019 | 25.64 | 25.64 | 25.23 | 25.39 | 1,574 | +0.06(+0.24%) |
Mar 08, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 100 | -0.16(-0.63%) |
Mar 07, 2019 | 25.54 | 25.54 | 25.48 | 25.48 | 751 | -0.05(-0.20%) |
Mar 06, 2019 | 25.54 | 25.54 | 25.54 | 25.54 | 20 | -0.04(-0.16%) |
Mar 05, 2019 | 26.14 | 26.14 | 25.34 | 25.57 | 620 | +0.01(+0.04%) |
Mar 04, 2019 | 25.29 | 25.80 | 25.29 | 25.57 | 253 | +0.08(+0.31%) |