Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.91 | 23.92 | 23.91 | 23.92 | 13,544 | -0.04(-0.17%) |
Apr 29, 2019 | 23.96 | 23.96 | 23.94 | 23.96 | 16,680 | -0.01(-0.04%) |
Apr 26, 2019 | 23.97 | 23.97 | 23.95 | 23.97 | 8,341 | +0.01(+0.04%) |
Apr 25, 2019 | 23.97 | 23.97 | 23.95 | 23.96 | 13,816 | -0.01(-0.04%) |
Apr 24, 2019 | 23.93 | 23.99 | 23.93 | 23.97 | 17,095 | +0.04(+0.17%) |
Apr 23, 2019 | 23.91 | 23.93 | 23.91 | 23.93 | 9,101 | +0.03(+0.13%) |
Apr 22, 2019 | 23.91 | 23.91 | 23.89 | 23.90 | 13,954 | -0.01(-0.04%) |
Apr 18, 2019 | 23.91 | 23.91 | 23.91 | 0 | +0.03(+0.13%) | |
Apr 17, 2019 | 23.86 | 23.88 | 23.86 | 23.88 | 10,801 | -0.01(-0.04%) |
Apr 16, 2019 | 23.88 | 23.89 | 23.88 | 23.89 | 6,230 | +0.00(+0.00%) |
Apr 15, 2019 | 23.87 | 23.89 | 23.86 | 23.89 | 12,367 | +0.03(+0.13%) |
Apr 12, 2019 | 23.89 | 23.89 | 23.86 | 23.86 | 35,591 | -0.04(-0.17%) |
Apr 11, 2019 | 23.88 | 23.91 | 23.88 | 23.90 | 21,586 | -0.01(-0.04%) |
Apr 10, 2019 | 23.90 | 23.91 | 23.90 | 23.91 | 65,186 | +0.03(+0.13%) |
Apr 09, 2019 | 23.89 | 23.90 | 23.88 | 23.88 | 27,494 | +0.00(+0.00%) |
Apr 08, 2019 | 23.90 | 23.91 | 23.88 | 23.88 | 42,154 | +0.00(+0.00%) |
Apr 05, 2019 | 23.91 | 23.91 | 23.88 | 23.88 | 23,687 | -0.03(-0.13%) |
Apr 04, 2019 | 23.89 | 23.91 | 23.89 | 23.91 | 16,555 | +0.01(+0.04%) |
Apr 03, 2019 | 23.90 | 23.90 | 23.88 | 23.90 | 18,917 | +0.01(+0.04%) |
Apr 02, 2019 | 23.87 | 23.91 | 23.87 | 23.89 | 9,298 | +0.00(+0.00%) |
Apr 01, 2019 | 23.89 | 23.92 | 23.87 | 23.89 | 29,510 | -0.03(-0.13%) |
Mar 29, 2019 | 23.91 | 23.92 | 23.89 | 23.92 | 25,429 | -0.08(-0.33%) |
Mar 28, 2019 | 24.00 | 24.00 | 23.99 | 24.00 | 10,162 | +0.00(+0.00%) |
Mar 27, 2019 | 23.99 | 24.01 | 23.99 | 24.00 | 29,379 | +0.01(+0.04%) |
Mar 26, 2019 | 23.97 | 23.99 | 23.96 | 23.99 | 20,223 | +0.02(+0.08%) |
Mar 25, 2019 | 23.97 | 23.99 | 23.97 | 23.97 | 29,555 | +0.01(+0.04%) |
Mar 22, 2019 | 23.95 | 23.96 | 23.94 | 23.96 | 26,398 | +0.04(+0.17%) |
Mar 21, 2019 | 23.92 | 23.93 | 23.90 | 23.92 | 22,569 | +0.01(+0.04%) |
Mar 20, 2019 | 23.88 | 23.91 | 23.88 | 23.91 | 47,855 | +0.03(+0.13%) |
Mar 19, 2019 | 23.89 | 23.89 | 23.87 | 23.88 | 26,404 | -0.01(-0.04%) |
Mar 18, 2019 | 23.88 | 23.90 | 23.88 | 23.89 | 17,966 | +0.01(+0.04%) |
Mar 15, 2019 | 23.88 | 23.90 | 23.88 | 23.88 | 12,460 | +0.02(+0.08%) |
Mar 14, 2019 | 23.86 | 23.86 | 23.85 | 23.86 | 14,865 | +0.01(+0.04%) |
Mar 13, 2019 | 23.86 | 23.86 | 23.85 | 23.85 | 12,524 | -0.01(-0.04%) |
Mar 12, 2019 | 23.86 | 23.87 | 23.85 | 23.86 | 15,641 | +0.01(+0.04%) |
Mar 11, 2019 | 23.85 | 23.85 | 23.84 | 23.85 | 16,023 | +0.01(+0.04%) |
Mar 08, 2019 | 23.86 | 23.86 | 23.84 | 23.84 | 7,713 | -0.02(-0.08%) |
Mar 07, 2019 | 23.84 | 23.87 | 23.84 | 23.86 | 33,009 | +0.02(+0.08%) |
Mar 06, 2019 | 23.81 | 23.85 | 23.81 | 23.84 | 10,099 | +0.05(+0.21%) |
Mar 05, 2019 | 23.80 | 23.80 | 23.78 | 23.79 | 5,770 | +0.00(+0.00%) |
Mar 04, 2019 | 23.78 | 23.79 | 23.77 | 23.79 | 24,726 | +0.03(+0.13%) |
Mar 01, 2019 | 23.78 | 23.78 | 23.76 | 23.76 | 27,575 | +0.00(+0.00%) |
Feb 28, 2019 | 23.77 | 23.77 | 23.75 | 23.76 | 29,830 | -0.03(-0.13%) |
Feb 27, 2019 | 23.81 | 23.81 | 23.79 | 23.79 | 26,054 | -0.02(-0.08%) |
Feb 26, 2019 | 23.80 | 23.82 | 23.80 | 23.81 | 82,069 | +0.03(+0.13%) |
Feb 25, 2019 | 23.78 | 23.80 | 23.78 | 23.78 | 15,406 | -0.02(-0.08%) |
Feb 22, 2019 | 23.80 | 23.80 | 23.79 | 23.80 | 20,075 | +0.03(+0.13%) |
Feb 21, 2019 | 23.79 | 23.79 | 23.77 | 23.77 | 20,938 | +0.01(+0.04%) |
Feb 20, 2019 | 23.80 | 23.80 | 23.76 | 23.76 | 25,175 | -0.03(-0.13%) |
Feb 19, 2019 | 23.79 | 23.79 | 23.78 | 23.79 | 35,319 | +0.00(+0.00%) |
Feb 15, 2019 | 23.79 | 23.79 | 23.79 | 0 | +0.01(+0.04%) | |
Feb 14, 2019 | 23.78 | 23.79 | 23.78 | 23.78 | 34,136 | +0.04(+0.17%) |
Feb 13, 2019 | 23.75 | 23.75 | 23.73 | 23.74 | 24,161 | -0.01(-0.04%) |
Feb 12, 2019 | 23.76 | 23.76 | 23.74 | 23.75 | 14,259 | -0.01(-0.04%) |
Feb 11, 2019 | 23.75 | 23.76 | 23.74 | 23.76 | 35,806 | +0.01(+0.04%) |
Feb 08, 2019 | 23.78 | 23.78 | 23.75 | 23.75 | 35,380 | -0.03(-0.13%) |
Feb 07, 2019 | 23.78 | 23.78 | 23.76 | 23.78 | 17,967 | +0.04(+0.17%) |
Feb 06, 2019 | 23.76 | 23.76 | 23.74 | 23.74 | 31,672 | +0.02(+0.08%) |
Feb 05, 2019 | 23.72 | 23.74 | 23.72 | 23.72 | 15,612 | +0.01(+0.04%) |
Feb 04, 2019 | 23.72 | 23.72 | 23.70 | 23.71 | 20,613 | +0.00(+0.00%) |