Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.79 | 22.79 | 22.79 | 22.79 | 16,100 | -0.46(-1.96%) |
May 30, 2019 | 23.14 | 23.24 | 23.14 | 23.24 | 5,600 | +0.75(+3.34%) |
May 29, 2019 | 22.30 | 22.49 | 22.30 | 22.49 | 3,127 | -0.36(-1.58%) |
May 28, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 950 | -0.29(-1.23%) |
May 24, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 700 | +0.18(+0.76%) |
May 23, 2019 | 22.62 | 22.96 | 22.62 | 22.96 | 800 | +0.03(+0.13%) |
May 22, 2019 | 23.27 | 23.27 | 22.93 | 22.93 | 3,875 | -0.34(-1.45%) |
May 21, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 1,100 | +0.52(+2.28%) |
May 20, 2019 | 22.75 | 22.75 | 22.75 | 22.75 | 2,300 | -0.72(-3.06%) |
May 17, 2019 | 23.15 | 23.47 | 23.14 | 23.47 | 1,600 | +0.87(+3.86%) |
May 15, 2019 | 22.60 | 22.60 | 22.60 | 0 | -0.18(-0.81%) | |
May 14, 2019 | 22.74 | 22.78 | 22.48 | 22.78 | 1,405 | -0.29(-1.27%) |
May 13, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 175 | -0.42(-1.78%) |
May 09, 2019 | 23.49 | 23.49 | 23.49 | 0 | -0.15(-0.63%) | |
May 07, 2019 | 23.64 | 23.64 | 23.64 | 0 | -0.30(-1.26%) | |
May 06, 2019 | 23.78 | 23.94 | 23.78 | 23.94 | 1,328 | +0.30(+1.27%) |
May 03, 2019 | 23.64 | 23.64 | 23.64 | 23.64 | 1,400 | +0.49(+2.12%) |
May 02, 2019 | 23.53 | 23.53 | 23.15 | 23.15 | 7,190 | -0.79(-3.31%) |
May 01, 2019 | 23.94 | 23.94 | 23.94 | 23.94 | 320 | +0.74(+3.20%) |
Apr 30, 2019 | 23.55 | 23.55 | 23.20 | 23.20 | 4,262 | +0.10(+0.44%) |
Apr 29, 2019 | 22.87 | 23.10 | 22.77 | 23.10 | 14,320 | +0.53(+2.35%) |
Apr 26, 2019 | 22.64 | 22.82 | 22.57 | 22.57 | 3,500 | -0.08(-0.37%) |
Apr 25, 2019 | 22.65 | 22.65 | 22.65 | 22.65 | 3,459 | -0.41(-1.78%) |
Apr 24, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 907 | -0.06(-0.24%) |
Apr 23, 2019 | 22.91 | 23.12 | 22.91 | 23.12 | 15,435 | +0.16(+0.69%) |
Apr 18, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 4,000 | +0.01(+0.04%) |
Apr 17, 2019 | 22.95 | 22.95 | 22.95 | 22.95 | 21,487 | -0.14(-0.62%) |
Apr 16, 2019 | 23.13 | 23.13 | 22.82 | 23.09 | 4,833 | +0.64(+2.85%) |
Apr 15, 2019 | 22.79 | 22.79 | 22.45 | 22.45 | 1,096 | -0.12(-0.51%) |
Apr 12, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 6,800 | -0.18(-0.79%) |
Apr 11, 2019 | 23.06 | 23.29 | 22.75 | 22.75 | 6,780 | +0.01(+0.06%) |
Apr 10, 2019 | 23.07 | 23.07 | 22.74 | 22.74 | 3,510 | -0.24(-1.05%) |
Apr 09, 2019 | 23.21 | 23.21 | 22.98 | 22.98 | 5,775 | -0.14(-0.62%) |
Apr 08, 2019 | 23.47 | 23.52 | 23.12 | 23.12 | 675 | -0.14(-0.60%) |
Apr 05, 2019 | 23.47 | 23.47 | 23.26 | 23.26 | 1,100 | +0.51(+2.24%) |
Apr 04, 2019 | 23.23 | 23.23 | 22.75 | 22.75 | 1,535 | -0.34(-1.48%) |
Apr 03, 2019 | 23.10 | 23.10 | 23.09 | 23.09 | 8,800 | +0.26(+1.15%) |
Apr 02, 2019 | 22.70 | 22.88 | 22.70 | 22.83 | 13,389 | +0.29(+1.29%) |
Apr 01, 2019 | 22.29 | 22.56 | 22.29 | 22.54 | 3,355 | +0.69(+3.16%) |
Mar 29, 2019 | 21.91 | 21.91 | 21.85 | 21.85 | 1,200 | -0.25(-1.14%) |
Mar 28, 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 550 | +0.12(+0.53%) |
Mar 27, 2019 | 21.82 | 21.99 | 21.82 | 21.99 | 3,130 | +0.18(+0.84%) |
Mar 26, 2019 | 22.19 | 22.19 | 21.80 | 21.80 | 788 | -0.46(-2.08%) |
Mar 25, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 791 | -0.35(-1.53%) |
Mar 22, 2019 | 22.32 | 22.61 | 22.32 | 22.61 | 600 | +0.93(+4.30%) |
Mar 21, 2019 | 21.68 | 21.68 | 21.68 | 21.68 | 9,220 | -0.48(-2.14%) |
Mar 20, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 5,000 | -0.03(-0.16%) |
Mar 18, 2019 | 22.20 | 22.20 | 22.19 | 22.19 | 1,620 | +0.21(+0.96%) |
Mar 15, 2019 | 21.98 | 21.98 | 21.98 | 21.98 | 700 | +0.18(+0.80%) |
Mar 14, 2019 | 21.80 | 21.80 | 21.80 | 21.80 | 600 | -0.00(-0.00%) |
Mar 13, 2019 | 21.80 | 21.80 | 21.80 | 21.80 | 3,700 | +0.53(+2.49%) |
Mar 12, 2019 | 21.14 | 21.27 | 21.14 | 21.27 | 3,491 | +0.42(+2.03%) |
Mar 08, 2019 | 20.85 | 20.85 | 20.85 | 0 | -0.34(-1.62%) | |
Mar 07, 2019 | 21.19 | 21.19 | 21.19 | 21.19 | 1,345 | +0.09(+0.43%) |
Mar 05, 2019 | 21.10 | 21.10 | 21.10 | 0 | -0.54(-2.48%) | |
Mar 04, 2019 | 20.98 | 21.64 | 20.98 | 21.64 | 1,215 | +0.66(+3.14%) |