Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.92 | 23.92 | 23.92 | 0 | +0.19(+0.81%) | |
May 30, 2019 | 23.76 | 23.76 | 23.70 | 23.73 | 3,749 | +0.16(+0.68%) |
May 29, 2019 | 23.49 | 23.58 | 23.49 | 23.57 | 4,199 | +0.04(+0.16%) |
May 28, 2019 | 23.53 | 23.53 | 23.53 | 23.53 | 554 | +0.09(+0.37%) |
May 24, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 16,776 | -0.11(-0.45%) |
May 23, 2019 | 23.55 | 23.55 | 23.55 | 68 | +0.00(+0.00%) | |
May 22, 2019 | 23.53 | 23.55 | 23.49 | 23.55 | 3,018 | -0.02(-0.08%) |
May 21, 2019 | 23.45 | 23.57 | 23.45 | 23.57 | 2,982 | +0.19(+0.82%) |
May 20, 2019 | 23.34 | 23.38 | 23.32 | 23.38 | 2,411 | +0.07(+0.29%) |
May 17, 2019 | 23.36 | 23.36 | 23.31 | 23.31 | 12,087 | -0.30(-1.26%) |
May 16, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 394 | -0.06(-0.24%) |
May 15, 2019 | 23.63 | 23.67 | 23.62 | 23.67 | 1,005 | +0.01(+0.03%) |
May 14, 2019 | 23.58 | 23.66 | 23.58 | 23.66 | 678 | +0.24(+1.02%) |
May 13, 2019 | 23.35 | 23.42 | 23.34 | 23.42 | 3,634 | -0.36(-1.53%) |
May 10, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 208 | -0.11(-0.48%) |
May 09, 2019 | 23.81 | 23.90 | 23.66 | 23.90 | 1,072 | -0.26(-1.07%) |
May 08, 2019 | 24.18 | 24.18 | 24.16 | 24.16 | 317 | +0.07(+0.28%) |
May 07, 2019 | 24.13 | 24.13 | 24.09 | 24.09 | 1,007 | -0.51(-2.06%) |
May 06, 2019 | 24.41 | 24.60 | 24.41 | 24.60 | 505 | -0.34(-1.38%) |
May 03, 2019 | 24.93 | 24.94 | 24.91 | 24.94 | 3,133 | +0.23(+0.93%) |
May 02, 2019 | 24.69 | 24.71 | 24.60 | 24.71 | 2,060 | -0.18(-0.73%) |
May 01, 2019 | 24.89 | 24.89 | 24.89 | 24.89 | 400 | -0.03(-0.12%) |
Apr 30, 2019 | 24.84 | 24.92 | 24.76 | 24.92 | 1,557 | +0.07(+0.27%) |
Apr 29, 2019 | 24.82 | 24.86 | 24.78 | 24.86 | 3,267 | +0.00(+0.00%) |
Apr 25, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 208 | +0.14(+0.58%) |
Apr 24, 2019 | 24.89 | 24.89 | 24.71 | 24.71 | 853 | -0.30(-1.19%) |
Apr 23, 2019 | 24.95 | 25.01 | 24.92 | 25.01 | 758 | -0.01(-0.04%) |
Apr 22, 2019 | 24.98 | 25.02 | 24.97 | 25.02 | 4,069 | -0.14(-0.57%) |
Apr 18, 2019 | 25.12 | 25.16 | 25.10 | 25.16 | 5,221 | +0.09(+0.36%) |
Apr 17, 2019 | 25.07 | 25.07 | 25.07 | 121 | +0.00(+0.00%) | |
Apr 16, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 779 | +0.03(+0.13%) |
Apr 15, 2019 | 25.00 | 25.04 | 24.99 | 25.04 | 639 | -0.07(-0.27%) |
Apr 11, 2019 | 25.11 | 25.11 | 25.11 | 25.11 | 104 | -0.11(-0.42%) |
Apr 10, 2019 | 25.21 | 25.21 | 25.21 | 25.21 | 107 | +0.11(+0.42%) |
Apr 09, 2019 | 25.13 | 25.13 | 25.11 | 25.11 | 2,123 | +0.02(+0.06%) |
Apr 08, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 121 | -0.09(-0.34%) |
Apr 05, 2019 | 25.16 | 25.18 | 25.16 | 25.18 | 209 | +0.12(+0.47%) |
Apr 04, 2019 | 25.05 | 25.06 | 25.05 | 25.06 | 891 | +0.00(+0.00%) |
Apr 03, 2019 | 25.05 | 25.06 | 25.05 | 25.06 | 1,390 | +0.20(+0.81%) |
Apr 02, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 825 | -0.05(-0.19%) |
Apr 01, 2019 | 24.82 | 24.90 | 24.82 | 24.90 | 923 | +0.30(+1.21%) |
Mar 29, 2019 | 24.64 | 24.64 | 24.61 | 24.61 | 627 | +0.23(+0.96%) |
Mar 28, 2019 | 24.37 | 24.37 | 24.37 | 24.37 | 698 | -0.06(-0.26%) |
Mar 27, 2019 | 24.44 | 24.44 | 24.44 | 24.44 | 120 | -0.16(-0.64%) |
Mar 26, 2019 | 24.59 | 24.59 | 24.59 | 24.59 | 391 | +0.10(+0.42%) |
Mar 25, 2019 | 24.49 | 24.49 | 24.48 | 24.49 | 3,485 | +0.05(+0.22%) |
Mar 22, 2019 | 24.71 | 24.71 | 24.41 | 24.44 | 941 | -0.54(-2.15%) |
Mar 21, 2019 | 25.02 | 25.02 | 24.97 | 24.97 | 1,019 | +0.06(+0.25%) |
Mar 20, 2019 | 24.94 | 24.94 | 24.85 | 24.91 | 1,776 | -0.18(-0.70%) |
Mar 19, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 430 | -0.04(-0.15%) |
Mar 18, 2019 | 24.98 | 25.12 | 24.98 | 25.12 | 9,576 | +0.29(+1.15%) |
Mar 15, 2019 | 24.84 | 24.84 | 24.84 | 24.84 | 209 | +0.24(+0.97%) |
Mar 14, 2019 | 24.59 | 24.60 | 24.58 | 24.60 | 546 | -0.14(-0.58%) |
Mar 13, 2019 | 24.76 | 24.76 | 24.74 | 24.74 | 502 | -0.03(-0.11%) |
Mar 12, 2019 | 24.77 | 24.77 | 24.77 | 24.77 | 326 | +0.33(+1.36%) |
Mar 11, 2019 | 24.44 | 24.44 | 24.44 | 24.44 | 144 | +0.19(+0.76%) |
Mar 08, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 627 | -0.12(-0.49%) |
Mar 07, 2019 | 24.70 | 24.70 | 24.37 | 24.37 | 964 | -0.36(-1.45%) |
Mar 06, 2019 | 24.84 | 24.84 | 24.73 | 24.73 | 1,558 | -0.10(-0.39%) |
Mar 05, 2019 | 24.75 | 24.85 | 24.75 | 24.82 | 1,811 | +0.16(+0.63%) |
Mar 04, 2019 | 24.59 | 24.67 | 24.59 | 24.67 | 3,126 | -0.02(-0.09%) |