Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.49 | 23.49 | 23.49 | 23.49 | 100 | +0.03(+0.14%) |
Mar 28, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 6 | -0.06(-0.28%) |
Mar 27, 2019 | 23.63 | 23.63 | 23.52 | 23.52 | 1,759 | +0.10(+0.43%) |
Mar 26, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 15 | -0.27(-1.12%) |
Mar 25, 2019 | 23.72 | 23.72 | 23.68 | 23.68 | 123 | +0.01(+0.05%) |
Mar 22, 2019 | 23.54 | 23.67 | 23.54 | 23.67 | 201 | +0.57(+2.46%) |
Mar 21, 2019 | 23.27 | 23.27 | 23.07 | 23.10 | 301 | -0.05(-0.23%) |
Mar 20, 2019 | 23.45 | 23.45 | 23.14 | 23.15 | 255 | -0.34(-1.45%) |
Mar 19, 2019 | 23.27 | 23.50 | 23.27 | 23.50 | 171 | +0.13(+0.57%) |
Mar 18, 2019 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | -0.33(-1.41%) |
Mar 15, 2019 | 23.94 | 23.94 | 23.70 | 23.70 | 100 | +0.03(+0.13%) |
Mar 14, 2019 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | -0.01(-0.03%) |
Mar 13, 2019 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | -0.40(-1.65%) |
Mar 12, 2019 | 24.07 | 24.07 | 24.07 | 24.07 | 131 | -0.03(-0.14%) |
Mar 11, 2019 | 24.19 | 24.53 | 24.07 | 24.10 | 2,029 | -0.43(-1.74%) |
Mar 08, 2019 | 24.71 | 25.11 | 24.53 | 24.53 | 5,239 | +0.51(+2.11%) |
Mar 07, 2019 | 23.98 | 24.02 | 23.98 | 24.02 | 405 | +0.07(+0.29%) |
Mar 06, 2019 | 23.97 | 23.99 | 23.95 | 23.95 | 359 | +0.33(+1.41%) |
Mar 05, 2019 | 23.62 | 23.62 | 23.62 | 23.62 | 57 | +0.02(+0.07%) |
Mar 04, 2019 | 23.47 | 23.60 | 23.47 | 23.60 | 100 | +0.10(+0.43%) |
Mar 01, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.42(-1.76%) |
Feb 28, 2019 | 23.81 | 23.99 | 23.81 | 23.92 | 1,850 | +0.15(+0.65%) |
Feb 27, 2019 | 23.73 | 23.77 | 23.73 | 23.77 | 102 | +0.02(+0.08%) |
Feb 26, 2019 | 23.64 | 23.75 | 23.64 | 23.75 | 844 | +0.04(+0.19%) |
Feb 25, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | -0.10(-0.42%) |
Feb 22, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | -0.08(-0.33%) |
Feb 21, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 3 | +0.43(+1.82%) |
Feb 20, 2019 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | -0.05(-0.23%) |
Feb 19, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 227 | -0.19(-0.82%) |
Feb 15, 2019 | 23.99 | 23.99 | 23.71 | 23.71 | 403 | -0.29(-1.20%) |
Feb 14, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 59 | -0.07(-0.29%) |
Feb 13, 2019 | 24.06 | 24.06 | 24.06 | 24.06 | 8 | -0.23(-0.94%) |
Feb 12, 2019 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | -0.48(-1.94%) |
Feb 11, 2019 | 24.89 | 24.89 | 24.71 | 24.77 | 302 | -0.27(-1.07%) |
Feb 08, 2019 | 25.23 | 25.23 | 24.78 | 25.04 | 2,921 | +0.35(+1.43%) |
Feb 07, 2019 | 24.76 | 24.86 | 24.56 | 24.69 | 2,760 | +0.56(+2.30%) |
Feb 06, 2019 | 24.13 | 24.13 | 24.13 | 24.13 | 2 | +0.12(+0.52%) |
Feb 05, 2019 | 24.01 | 24.01 | 24.01 | 24.01 | 77 | +0.03(+0.12%) |
Feb 04, 2019 | 24.37 | 24.37 | 23.98 | 23.98 | 507 | -0.11(-0.45%) |
Feb 01, 2019 | 24.18 | 24.32 | 24.02 | 24.09 | 2,015 | -0.36(-1.47%) |
Jan 31, 2019 | 24.44 | 24.45 | 24.32 | 24.45 | 2,336 | -0.19(-0.76%) |
Jan 30, 2019 | 24.75 | 24.75 | 24.49 | 24.63 | 2,367 | -0.23(-0.93%) |
Jan 29, 2019 | 24.84 | 24.87 | 24.42 | 24.87 | 7,269 | -0.43(-1.69%) |
Jan 28, 2019 | 25.06 | 25.44 | 25.06 | 25.29 | 8,474 | +0.53(+2.14%) |
Jan 25, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 100 | -0.32(-1.28%) |
Jan 24, 2019 | 25.21 | 25.21 | 24.78 | 25.08 | 10,811 | -0.08(-0.31%) |
Jan 23, 2019 | 24.79 | 25.16 | 24.79 | 25.16 | 800 | +0.52(+2.10%) |
Jan 22, 2019 | 24.56 | 24.71 | 24.28 | 24.65 | 9,695 | +0.27(+1.11%) |
Jan 18, 2019 | 24.57 | 24.57 | 24.38 | 24.38 | 604 | -0.43(-1.72%) |
Jan 17, 2019 | 25.19 | 25.21 | 24.80 | 24.80 | 1,337 | -0.17(-0.70%) |
Jan 16, 2019 | 25.11 | 25.12 | 24.91 | 24.98 | 4,787 | +0.00(+0.02%) |
Jan 15, 2019 | 24.99 | 24.99 | 24.82 | 24.97 | 828 | -0.21(-0.85%) |
Jan 14, 2019 | 25.17 | 25.18 | 25.15 | 25.18 | 4,024 | +0.01(+0.06%) |
Jan 11, 2019 | 25.25 | 25.25 | 25.14 | 25.17 | 3,727 | +0.16(+0.63%) |
Jan 10, 2019 | 25.11 | 25.11 | 25.01 | 25.01 | 819 | +0.05(+0.19%) |
Jan 09, 2019 | 25.01 | 25.01 | 24.51 | 24.96 | 2,879 | -0.33(-1.31%) |
Jan 08, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 521 | -0.32(-1.26%) |
Jan 07, 2019 | 25.48 | 26.06 | 25.48 | 25.62 | 7,866 | -0.50(-1.93%) |
Jan 04, 2019 | 26.40 | 26.42 | 25.86 | 26.12 | 2,317 | -0.72(-2.70%) |
Jan 03, 2019 | 27.03 | 27.03 | 26.76 | 26.85 | 895 | +0.12(+0.45%) |