Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 81 | +0.15(+0.69%) |
Apr 29, 2019 | 21.68 | 21.68 | 21.51 | 21.55 | 856 | -0.36(-1.64%) |
Apr 26, 2019 | 21.83 | 21.91 | 21.83 | 21.91 | 500 | +0.07(+0.33%) |
Apr 25, 2019 | 22.09 | 22.09 | 21.83 | 21.84 | 1,481 | -0.72(-3.20%) |
Apr 24, 2019 | 22.56 | 22.56 | 22.56 | 22.56 | 339 | -0.01(-0.02%) |
Apr 23, 2019 | 22.57 | 22.57 | 22.57 | 22.57 | 50 | -0.22(-0.98%) |
Apr 22, 2019 | 22.74 | 22.79 | 22.74 | 22.79 | 712 | -0.27(-1.18%) |
Apr 18, 2019 | 23.25 | 23.25 | 23.06 | 23.06 | 900 | -0.19(-0.82%) |
Apr 17, 2019 | 23.42 | 23.42 | 23.20 | 23.25 | 3,570 | +0.24(+1.04%) |
Apr 16, 2019 | 22.87 | 23.01 | 22.84 | 23.01 | 731 | +0.51(+2.27%) |
Apr 15, 2019 | 22.74 | 22.74 | 22.50 | 22.50 | 2,321 | -0.55(-2.36%) |
Apr 12, 2019 | 22.96 | 23.05 | 22.87 | 23.05 | 1,000 | +0.48(+2.14%) |
Apr 11, 2019 | 22.60 | 22.60 | 22.50 | 22.56 | 25,395 | -0.56(-2.41%) |
Apr 10, 2019 | 23.13 | 23.13 | 23.12 | 23.12 | 225 | +0.00(+0.00%) |
Apr 09, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 470 | -0.15(-0.64%) |
Apr 08, 2019 | 23.26 | 23.28 | 23.25 | 23.27 | 708 | -0.20(-0.85%) |
Apr 05, 2019 | 23.24 | 23.47 | 23.24 | 23.47 | 7,400 | +0.22(+0.95%) |
Apr 04, 2019 | 23.22 | 23.25 | 23.22 | 23.25 | 196 | +0.32(+1.37%) |
Apr 03, 2019 | 23.32 | 23.32 | 22.93 | 22.93 | 1,264 | +0.34(+1.53%) |
Apr 02, 2019 | 22.92 | 22.92 | 22.59 | 22.59 | 1,806 | -0.15(-0.66%) |
Apr 01, 2019 | 22.71 | 22.74 | 22.71 | 22.74 | 655 | +0.88(+4.01%) |
Mar 29, 2019 | 22.31 | 22.31 | 21.86 | 21.86 | 900 | +0.75(+3.54%) |
Mar 28, 2019 | 21.12 | 21.12 | 21.12 | 21.12 | 79 | -0.11(-0.54%) |
Mar 27, 2019 | 21.18 | 21.23 | 21.16 | 21.23 | 562 | -0.07(-0.34%) |
Mar 26, 2019 | 21.30 | 21.30 | 21.30 | 21.30 | 54 | -0.28(-1.28%) |
Mar 25, 2019 | 21.55 | 21.58 | 21.55 | 21.58 | 384 | -0.09(-0.43%) |
Mar 22, 2019 | 21.68 | 21.82 | 21.59 | 21.67 | 4,300 | -0.29(-1.32%) |
Mar 21, 2019 | 21.95 | 21.96 | 21.95 | 21.96 | 256 | +0.10(+0.44%) |
Mar 20, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 1,400 | +0.06(+0.28%) |
Mar 19, 2019 | 21.95 | 21.97 | 21.80 | 21.80 | 1,410 | -0.03(-0.14%) |
Mar 18, 2019 | 21.81 | 21.86 | 21.79 | 21.83 | 503 | +0.54(+2.53%) |
Mar 15, 2019 | 21.06 | 21.30 | 21.06 | 21.30 | 300 | +0.34(+1.62%) |
Mar 14, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 4 | -0.35(-1.63%) |
Mar 13, 2019 | 21.42 | 21.42 | 21.30 | 21.30 | 3,844 | -0.36(-1.67%) |
Mar 12, 2019 | 21.66 | 21.76 | 21.65 | 21.66 | 3,098 | +0.15(+0.72%) |
Mar 11, 2019 | 21.39 | 21.53 | 21.39 | 21.51 | 871 | +0.92(+4.46%) |
Mar 08, 2019 | 20.28 | 20.60 | 20.28 | 20.59 | 9,700 | -0.76(-3.58%) |
Mar 07, 2019 | 21.33 | 21.36 | 21.18 | 21.36 | 17,055 | -0.21(-0.96%) |
Mar 06, 2019 | 21.83 | 21.83 | 21.52 | 21.57 | 2,715 | +0.19(+0.87%) |
Mar 05, 2019 | 21.26 | 21.52 | 21.26 | 21.38 | 2,250 | +0.23(+1.09%) |
Mar 04, 2019 | 21.23 | 21.23 | 21.12 | 21.15 | 1,656 | +0.20(+0.95%) |
Mar 01, 2019 | 20.62 | 21.03 | 20.62 | 20.95 | 3,000 | +0.46(+2.22%) |
Feb 28, 2019 | 20.49 | 20.49 | 20.49 | 20.49 | 75 | -0.08(-0.37%) |
Feb 27, 2019 | 20.44 | 20.60 | 20.44 | 20.57 | 2,751 | -0.20(-0.96%) |
Feb 26, 2019 | 20.79 | 20.79 | 20.72 | 20.77 | 4,282 | -0.13(-0.62%) |
Feb 25, 2019 | 20.75 | 20.95 | 20.75 | 20.90 | 1,900 | +1.12(+5.66%) |
Feb 22, 2019 | 19.70 | 19.81 | 19.67 | 19.78 | 2,200 | +0.59(+3.09%) |
Feb 21, 2019 | 19.18 | 19.20 | 19.07 | 19.19 | 3,043 | -0.15(-0.80%) |
Feb 20, 2019 | 19.18 | 19.37 | 19.18 | 19.34 | 504 | +0.08(+0.43%) |
Feb 19, 2019 | 19.12 | 19.26 | 19.12 | 19.26 | 300 | +0.61(+3.27%) |
Feb 15, 2019 | 18.62 | 18.67 | 18.62 | 18.65 | 800 | -0.08(-0.43%) |
Feb 14, 2019 | 18.77 | 18.77 | 18.68 | 18.73 | 1,078 | +0.00(+0.00%) |
Feb 13, 2019 | 18.70 | 18.73 | 18.70 | 18.73 | 700 | +0.38(+2.09%) |
Feb 12, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 70 | +0.15(+0.81%) |
Feb 11, 2019 | 18.19 | 18.20 | 18.19 | 18.20 | 813 | +0.42(+2.36%) |
Feb 08, 2019 | 17.95 | 17.95 | 17.78 | 17.78 | 300 | -0.17(-0.95%) |
Feb 07, 2019 | 17.96 | 17.96 | 17.95 | 17.95 | 522 | -0.05(-0.28%) |
Feb 06, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 636 | -0.16(-0.88%) |
Feb 05, 2019 | 18.13 | 18.92 | 18.11 | 18.16 | 5,206 | +0.19(+1.06%) |
Feb 04, 2019 | 17.97 | 17.97 | 17.97 | 17.97 | 146 | -0.03(-0.17%) |