Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2019 | 26.80 | 26.91 | 26.80 | 26.91 | 491 | +0.31(+1.17%) |
Mar 29, 2019 | 26.60 | 26.60 | 26.60 | 0 | +0.00(+0.00%) | |
Mar 28, 2019 | 26.60 | 26.60 | 26.60 | 1 | +0.00(+0.00%) | |
Mar 27, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 199 | +0.10(+0.38%) |
Mar 26, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 112 | -0.15(-0.56%) |
Mar 25, 2019 | 26.42 | 26.66 | 26.42 | 26.65 | 810 | +0.15(+0.57%) |
Mar 22, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 107 | -0.32(-1.19%) |
Mar 21, 2019 | 26.82 | 26.82 | 26.82 | 26.82 | 112 | +0.06(+0.22%) |
Mar 20, 2019 | 26.76 | 26.76 | 26.76 | 26.76 | 399 | -0.27(-1.00%) |
Mar 19, 2019 | 27.03 | 27.03 | 27.03 | 27.03 | 240 | +0.23(+0.86%) |
Mar 18, 2019 | 26.80 | 26.80 | 26.80 | 8 | +0.00(+0.00%) | |
Mar 15, 2019 | 26.80 | 26.80 | 26.80 | 20 | +0.00(+0.00%) | |
Mar 14, 2019 | 26.80 | 26.80 | 26.80 | 25 | +0.00(+0.00%) | |
Mar 13, 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 214 | +0.00(+0.00%) |
Mar 12, 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 122 | +0.50(+1.90%) |
Mar 11, 2019 | 26.30 | 26.30 | 26.30 | 198 | +0.00(+0.00%) | |
Mar 08, 2019 | 26.23 | 26.32 | 26.23 | 26.30 | 3,788 | -0.65(-2.41%) |
Mar 07, 2019 | 27.01 | 27.01 | 26.95 | 26.95 | 618 | -0.21(-0.77%) |
Mar 06, 2019 | 27.16 | 27.16 | 27.16 | 27.16 | 264 | +0.01(+0.04%) |
Mar 05, 2019 | 26.96 | 27.15 | 26.96 | 27.15 | 945 | +0.34(+1.27%) |
Mar 04, 2019 | 27.21 | 27.21 | 26.80 | 26.81 | 2,042 | -0.16(-0.59%) |