Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.01(+0.02%) |
May 30, 2019 | 24.13 | 24.22 | 24.13 | 24.22 | 712 | -0.06(-0.27%) |
May 29, 2019 | 24.28 | 24.28 | 24.28 | 2 | +0.00(+0.00%) | |
May 28, 2019 | 24.28 | 24.28 | 24.28 | 189 | +0.00(+0.00%) | |
May 24, 2019 | 24.28 | 24.28 | 24.28 | 24.28 | 674 | -0.23(-0.92%) |
May 23, 2019 | 24.51 | 24.51 | 24.51 | 58 | +0.00(+0.00%) | |
May 22, 2019 | 24.46 | 24.51 | 24.46 | 24.51 | 361 | -0.12(-0.47%) |
May 21, 2019 | 24.47 | 24.62 | 24.47 | 24.62 | 1,239 | +0.21(+0.88%) |
May 20, 2019 | 24.33 | 24.41 | 24.33 | 24.41 | 551 | -0.06(-0.23%) |
May 17, 2019 | 24.51 | 24.52 | 24.46 | 24.46 | 562 | -0.06(-0.26%) |
May 16, 2019 | 24.53 | 24.53 | 24.53 | 24.53 | 178 | -0.07(-0.27%) |
May 15, 2019 | 24.47 | 24.60 | 24.47 | 24.60 | 2,475 | -0.07(-0.29%) |
May 14, 2019 | 24.57 | 24.67 | 24.55 | 24.67 | 2,653 | -0.04(-0.14%) |
May 13, 2019 | 24.68 | 24.70 | 24.68 | 24.70 | 224 | +0.04(+0.14%) |
May 10, 2019 | 24.60 | 24.67 | 24.60 | 24.67 | 449 | +0.09(+0.37%) |
May 09, 2019 | 24.58 | 24.58 | 24.58 | 24.58 | 145 | +0.04(+0.15%) |
May 08, 2019 | 24.65 | 24.65 | 24.54 | 24.54 | 506 | -0.13(-0.54%) |
May 07, 2019 | 24.82 | 24.82 | 24.67 | 24.67 | 1,844 | -0.15(-0.61%) |
May 06, 2019 | 24.80 | 24.82 | 24.80 | 24.82 | 157 | -0.05(-0.20%) |
May 03, 2019 | 24.72 | 24.87 | 24.72 | 24.87 | 1,686 | +0.21(+0.83%) |
May 02, 2019 | 24.67 | 24.67 | 24.67 | 24.67 | 6 | -0.23(-0.93%) |
May 01, 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 301 | -0.18(-0.74%) |
Apr 30, 2019 | 25.00 | 25.08 | 24.99 | 25.08 | 487 | +0.04(+0.15%) |
Apr 29, 2019 | 25.12 | 25.12 | 25.05 | 25.05 | 1,016 | -0.11(-0.44%) |
Apr 26, 2019 | 25.15 | 25.16 | 25.15 | 25.16 | 337 | +0.04(+0.16%) |
Apr 25, 2019 | 25.04 | 25.12 | 25.04 | 25.12 | 532 | +0.03(+0.12%) |
Apr 24, 2019 | 24.93 | 25.09 | 24.93 | 25.09 | 225 | +0.11(+0.44%) |
Apr 23, 2019 | 24.98 | 24.98 | 24.98 | 24.98 | 21 | +0.12(+0.47%) |
Apr 22, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 2 | -0.04(-0.17%) |
Apr 18, 2019 | 24.91 | 24.91 | 24.90 | 24.90 | 112 | +0.06(+0.23%) |
Apr 17, 2019 | 24.73 | 24.85 | 24.73 | 24.85 | 1,124 | +0.05(+0.20%) |
Apr 16, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 5 | -0.01(-0.04%) |
Apr 15, 2019 | 24.81 | 24.81 | 24.81 | 24.81 | 2 | -0.01(-0.06%) |
Apr 12, 2019 | 24.79 | 24.83 | 24.79 | 24.82 | 449 | +0.14(+0.58%) |
Apr 11, 2019 | 24.67 | 24.74 | 24.67 | 24.68 | 868 | -0.04(-0.18%) |
Apr 10, 2019 | 24.58 | 24.73 | 24.58 | 24.72 | 721 | +0.10(+0.41%) |
Apr 09, 2019 | 24.66 | 24.66 | 24.62 | 24.62 | 242 | +0.05(+0.21%) |
Apr 08, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 10 | +0.08(+0.33%) |
Apr 05, 2019 | 24.68 | 24.68 | 24.46 | 24.49 | 15,513 | -0.05(-0.22%) |
Apr 04, 2019 | 24.43 | 24.54 | 24.43 | 24.54 | 441 | +0.04(+0.17%) |
Apr 03, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 3 | -0.02(-0.09%) |
Apr 02, 2019 | 24.41 | 24.53 | 24.41 | 24.53 | 426 | +0.07(+0.30%) |
Apr 01, 2019 | 24.41 | 24.45 | 24.41 | 24.45 | 281 | +0.09(+0.36%) |
Mar 29, 2019 | 24.23 | 24.36 | 24.23 | 24.36 | 2,360 | +0.11(+0.45%) |
Mar 28, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 2 | +0.03(+0.12%) |
Mar 27, 2019 | 24.12 | 24.23 | 24.06 | 24.23 | 22,055 | -0.09(-0.37%) |
Mar 26, 2019 | 24.52 | 24.52 | 24.32 | 24.32 | 966 | -0.29(-1.18%) |
Mar 25, 2019 | 24.58 | 24.70 | 24.58 | 24.61 | 1,298 | -0.29(-1.15%) |
Mar 22, 2019 | 25.00 | 25.02 | 24.82 | 24.89 | 1,686 | -0.11(-0.43%) |
Mar 21, 2019 | 25.04 | 25.04 | 25.00 | 25.00 | 361 | -0.07(-0.29%) |
Mar 20, 2019 | 24.83 | 25.07 | 24.83 | 25.07 | 2,103 | +0.20(+0.81%) |
Mar 19, 2019 | 24.87 | 24.87 | 24.81 | 24.87 | 924 | -0.01(-0.06%) |
Mar 18, 2019 | 24.88 | 24.89 | 24.88 | 24.89 | 436 | -0.03(-0.12%) |
Mar 15, 2019 | 24.92 | 24.92 | 24.92 | 24.92 | 112 | +0.13(+0.51%) |
Mar 14, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.12(+0.50%) |
Mar 13, 2019 | 24.69 | 24.69 | 24.66 | 24.66 | 337 | +0.02(+0.08%) |
Mar 12, 2019 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 24.64 | 24.64 | 24.64 | 24.64 | 0 | +0.02(+0.08%) |
Mar 08, 2019 | 24.51 | 24.62 | 24.51 | 24.62 | 10,791 | +0.01(+0.04%) |
Mar 07, 2019 | 24.83 | 24.83 | 24.59 | 24.61 | 7,195 | -0.14(-0.55%) |
Mar 06, 2019 | 24.64 | 24.75 | 24.64 | 24.75 | 281 | -0.06(-0.26%) |
Mar 05, 2019 | 24.77 | 24.83 | 24.77 | 24.81 | 3,057 | -0.13(-0.51%) |
Mar 04, 2019 | 24.94 | 24.94 | 24.94 | 24.94 | 96 | +0.04(+0.14%) |