Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.51 | 22.51 | 22.11 | 22.11 | 1,400 | -0.72(-3.15%) |
May 29, 2019 | 22.83 | 22.83 | 22.83 | 0 | +0.12(+0.53%) | |
May 28, 2019 | 23.28 | 23.28 | 22.69 | 22.71 | 1,287 | -0.54(-2.32%) |
May 24, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 300 | +0.01(+0.04%) |
May 23, 2019 | 23.24 | 23.24 | 23.24 | 23.24 | 333 | -0.07(-0.30%) |
May 22, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 2,772 | -0.52(-2.18%) |
May 20, 2019 | 23.83 | 23.83 | 23.83 | 0 | +0.31(+1.32%) | |
May 17, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 100 | -0.03(-0.13%) |
May 16, 2019 | 23.16 | 23.55 | 23.16 | 23.55 | 475 | +0.40(+1.73%) |
May 15, 2019 | 23.15 | 23.15 | 23.15 | 23.15 | 100 | -0.05(-0.22%) |
May 14, 2019 | 22.50 | 23.20 | 22.50 | 23.20 | 900 | +0.21(+0.91%) |
May 13, 2019 | 22.99 | 22.99 | 22.99 | 22.99 | 100 | -0.51(-2.17%) |
May 09, 2019 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 23.50 | 23.50 | 23.50 | 0 | -0.31(-1.30%) | |
May 06, 2019 | 23.77 | 23.81 | 23.77 | 23.81 | 871 | -0.26(-1.08%) |
May 03, 2019 | 24.04 | 24.07 | 23.95 | 24.07 | 400 | +0.02(+0.08%) |
May 02, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 374 | +0.03(+0.12%) |
May 01, 2019 | 23.67 | 24.02 | 23.67 | 24.02 | 512 | +0.47(+2.00%) |
Apr 30, 2019 | 23.64 | 23.64 | 23.55 | 23.55 | 329 | -0.36(-1.51%) |
Apr 29, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 195 | +0.01(+0.04%) |
Apr 26, 2019 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | +0.58(+2.49%) |
Apr 25, 2019 | 24.54 | 24.54 | 23.32 | 23.32 | 1,075 | -1.52(-6.12%) |
Apr 24, 2019 | 25.00 | 25.00 | 24.67 | 24.84 | 611 | -0.66(-2.59%) |
Apr 23, 2019 | 25.50 | 25.50 | 25.50 | 15 | +0.00(+0.00%) | |
Apr 22, 2019 | 25.50 | 25.50 | 25.50 | 7 | +0.00(+0.00%) | |
Apr 18, 2019 | 25.52 | 25.52 | 25.50 | 25.50 | 700 | -0.49(-1.89%) |
Apr 17, 2019 | 25.99 | 25.99 | 25.99 | 25.99 | 227 | -0.01(-0.04%) |
Apr 16, 2019 | 25.72 | 26.00 | 25.72 | 26.00 | 1,000 | +0.20(+0.78%) |
Apr 15, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 170 | +0.00(+0.00%) |
Apr 12, 2019 | 25.34 | 25.80 | 25.32 | 25.80 | 800 | +0.08(+0.31%) |
Apr 11, 2019 | 23.96 | 25.92 | 23.96 | 25.72 | 485 | +0.42(+1.66%) |
Apr 10, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 150 | +0.30(+1.20%) |
Apr 09, 2019 | 25.61 | 25.61 | 25.00 | 25.00 | 648 | -0.42(-1.65%) |
Apr 08, 2019 | 25.74 | 25.74 | 25.42 | 25.42 | 12,201 | +0.11(+0.43%) |
Apr 05, 2019 | 25.31 | 25.31 | 25.31 | 25 | +0.00(+0.00%) | |
Apr 04, 2019 | 25.31 | 25.31 | 25.31 | 25.31 | 175 | +0.52(+2.10%) |
Apr 03, 2019 | 24.90 | 25.00 | 24.79 | 24.79 | 302 | +0.41(+1.68%) |
Apr 02, 2019 | 24.38 | 24.38 | 24.38 | 55 | +0.00(+0.00%) | |
Apr 01, 2019 | 24.38 | 24.38 | 24.38 | 24.38 | 124 | +0.42(+1.75%) |
Mar 29, 2019 | 24.26 | 24.35 | 23.96 | 23.96 | 1,000 | -1.01(-4.04%) |
Mar 27, 2019 | 24.97 | 24.97 | 24.97 | 0 | -0.18(-0.72%) | |
Mar 26, 2019 | 25.12 | 25.26 | 25.12 | 25.15 | 795 | -0.25(-0.98%) |
Mar 25, 2019 | 25.55 | 25.55 | 25.40 | 25.40 | 549 | -0.13(-0.51%) |
Mar 22, 2019 | 26.04 | 26.04 | 25.38 | 25.53 | 2,300 | +0.06(+0.24%) |
Mar 21, 2019 | 25.10 | 25.55 | 25.10 | 25.47 | 4,034 | +0.37(+1.47%) |
Mar 20, 2019 | 25.00 | 25.10 | 24.90 | 25.10 | 1,055 | +0.70(+2.87%) |
Mar 19, 2019 | 24.45 | 24.67 | 24.40 | 24.40 | 5,410 | -0.12(-0.49%) |
Mar 18, 2019 | 24.49 | 24.52 | 24.27 | 24.52 | 673 | +0.20(+0.82%) |
Mar 15, 2019 | 24.14 | 24.32 | 24.14 | 24.32 | 3,600 | +0.62(+2.62%) |
Mar 14, 2019 | 23.60 | 23.70 | 23.60 | 23.70 | 689 | +0.52(+2.24%) |
Mar 13, 2019 | 23.15 | 23.25 | 23.15 | 23.18 | 2,114 | -0.08(-0.34%) |
Mar 12, 2019 | 23.26 | 23.26 | 23.26 | 5 | +0.00(+0.00%) | |
Mar 11, 2019 | 23.03 | 23.32 | 23.03 | 23.26 | 370 | +0.01(+0.04%) |
Mar 08, 2019 | 22.96 | 23.25 | 22.96 | 23.25 | 600 | +0.39(+1.71%) |
Mar 07, 2019 | 22.80 | 22.86 | 22.80 | 22.86 | 545 | -0.03(-0.13%) |
Mar 06, 2019 | 22.89 | 22.89 | 22.89 | 7 | +0.00(+0.00%) | |
Mar 05, 2019 | 22.89 | 22.89 | 22.89 | 30 | +0.00(+0.00%) |