Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.28 | 23.39 | 23.28 | 23.39 | 400 | +0.14(+0.60%) |
May 30, 2019 | 23.09 | 23.25 | 23.09 | 23.25 | 765 | +0.07(+0.30%) |
May 29, 2019 | 23.19 | 23.19 | 23.14 | 23.18 | 2,995 | -0.27(-1.15%) |
May 28, 2019 | 23.43 | 23.45 | 23.43 | 23.45 | 154,868 | -0.15(-0.64%) |
May 24, 2019 | 23.78 | 23.78 | 23.60 | 23.60 | 1,300 | +0.10(+0.43%) |
May 23, 2019 | 23.46 | 23.53 | 23.38 | 23.50 | 500 | -0.27(-1.14%) |
May 22, 2019 | 23.79 | 23.79 | 23.48 | 23.77 | 17,642 | -0.23(-0.97%) |
May 21, 2019 | 24.07 | 24.07 | 24.00 | 24.00 | 14,478 | +1.00(+4.36%) |
May 20, 2019 | 22.95 | 23.00 | 22.95 | 23.00 | 377 | -0.53(-2.25%) |
May 17, 2019 | 23.53 | 23.53 | 23.53 | 162 | +0.00(+0.00%) | |
May 16, 2019 | 23.53 | 23.53 | 23.53 | 23.53 | 335 | -0.15(-0.63%) |
May 15, 2019 | 24.02 | 24.02 | 23.68 | 23.68 | 500 | -0.46(-1.91%) |
May 14, 2019 | 24.79 | 24.79 | 24.14 | 24.14 | 300 | -0.50(-2.03%) |
May 13, 2019 | 24.59 | 24.64 | 24.59 | 24.64 | 465 | -0.11(-0.44%) |
May 10, 2019 | 24.62 | 24.75 | 24.60 | 24.75 | 3,500 | +0.37(+1.52%) |
May 09, 2019 | 24.73 | 24.74 | 24.38 | 24.38 | 500 | -0.37(-1.48%) |
May 08, 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 404 | -0.01(-0.04%) |
May 07, 2019 | 24.71 | 24.79 | 24.71 | 24.76 | 435 | +0.02(+0.09%) |
May 06, 2019 | 24.66 | 24.73 | 24.66 | 24.73 | 555 | +0.22(+0.92%) |
May 03, 2019 | 24.53 | 24.53 | 24.51 | 24.51 | 400 | +0.11(+0.45%) |
May 02, 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 165 | -0.54(-2.16%) |
May 01, 2019 | 24.88 | 24.94 | 24.88 | 24.94 | 490 | +0.03(+0.12%) |
Apr 30, 2019 | 24.88 | 24.91 | 24.79 | 24.91 | 774 | +0.08(+0.31%) |
Apr 29, 2019 | 24.54 | 24.83 | 24.54 | 24.83 | 2,935 | +0.18(+0.73%) |
Apr 26, 2019 | 24.63 | 24.66 | 24.63 | 24.66 | 300 | +0.25(+1.00%) |
Apr 25, 2019 | 24.52 | 24.52 | 24.41 | 24.41 | 900 | -0.29(-1.17%) |
Apr 24, 2019 | 23.87 | 24.70 | 23.87 | 24.70 | 640 | -0.10(-0.40%) |
Apr 22, 2019 | 24.88 | 24.91 | 24.80 | 24.80 | 600 | +0.22(+0.91%) |
Apr 18, 2019 | 24.58 | 24.58 | 24.58 | 24.58 | 400 | -0.10(-0.42%) |
Apr 17, 2019 | 24.79 | 24.79 | 24.55 | 24.68 | 12,444 | -0.18(-0.72%) |
Apr 16, 2019 | 24.86 | 24.86 | 24.86 | 145 | +0.00(+0.00%) | |
Apr 15, 2019 | 24.82 | 24.86 | 24.82 | 24.86 | 4,180 | +0.09(+0.36%) |
Apr 12, 2019 | 24.43 | 24.77 | 24.43 | 24.77 | 10,600 | +0.47(+1.96%) |
Apr 11, 2019 | 24.24 | 24.30 | 24.22 | 24.30 | 20,125 | -0.06(-0.25%) |
Apr 10, 2019 | 24.49 | 24.49 | 24.33 | 24.36 | 30,235 | -0.09(-0.37%) |
Apr 09, 2019 | 24.70 | 24.70 | 24.45 | 24.45 | 1,229 | +0.20(+0.80%) |
Apr 08, 2019 | 24.25 | 24.25 | 24.25 | 5 | +0.00(+0.00%) | |
Apr 05, 2019 | 24.35 | 24.36 | 24.25 | 24.25 | 600 | -0.11(-0.43%) |
Apr 04, 2019 | 24.34 | 24.36 | 24.34 | 24.36 | 655 | +0.03(+0.10%) |
Apr 03, 2019 | 24.50 | 24.50 | 24.32 | 24.33 | 1,568 | -0.12(-0.49%) |
Apr 02, 2019 | 24.49 | 24.49 | 24.44 | 24.45 | 755 | +0.01(+0.03%) |
Apr 01, 2019 | 24.39 | 24.46 | 24.39 | 24.44 | 3,157 | -0.02(-0.07%) |
Mar 29, 2019 | 24.46 | 24.46 | 24.46 | 24.46 | 200 | +0.37(+1.54%) |
Mar 28, 2019 | 24.09 | 24.09 | 24.09 | 15 | +0.00(+0.00%) | |
Mar 27, 2019 | 23.97 | 24.09 | 23.97 | 24.09 | 235 | +0.15(+0.63%) |
Mar 26, 2019 | 23.87 | 23.94 | 23.87 | 23.94 | 295 | +0.13(+0.55%) |
Mar 25, 2019 | 23.81 | 23.81 | 23.81 | 23.81 | 678 | +0.29(+1.23%) |
Mar 21, 2019 | 23.52 | 23.52 | 23.52 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 23.65 | 23.65 | 23.52 | 23.52 | 851 | -0.09(-0.38%) |
Mar 19, 2019 | 23.61 | 23.61 | 23.61 | 80 | +0.00(+0.00%) | |
Mar 18, 2019 | 23.77 | 23.77 | 23.61 | 23.61 | 410 | -0.15(-0.64%) |
Mar 15, 2019 | 23.76 | 23.76 | 23.76 | 23.76 | 100 | -0.09(-0.36%) |
Mar 14, 2019 | 23.85 | 23.85 | 23.85 | 23.85 | 282 | +0.19(+0.80%) |
Mar 13, 2019 | 23.55 | 23.67 | 22.29 | 23.66 | 3,100 | -0.07(-0.32%) |
Mar 12, 2019 | 23.73 | 23.73 | 23.73 | 59 | +0.00(+0.00%) | |
Mar 11, 2019 | 23.67 | 23.73 | 23.67 | 23.73 | 1,388 | +0.23(+0.99%) |
Mar 08, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | -0.20(-0.83%) |
Mar 07, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 200 | +0.10(+0.42%) |
Mar 06, 2019 | 23.60 | 23.60 | 23.60 | 23.60 | 186 | -0.68(-2.80%) |
Mar 05, 2019 | 24.28 | 24.28 | 24.28 | 24.28 | 279 | +0.59(+2.47%) |
Mar 04, 2019 | 23.80 | 23.80 | 23.69 | 23.69 | 14,502 | -0.08(-0.32%) |