Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.09 | 24.10 | 23.89 | 24.06 | 5,400 | +0.21(+0.88%) |
Mar 28, 2019 | 23.96 | 23.96 | 23.85 | 23.85 | 362 | +0.09(+0.38%) |
Mar 27, 2019 | 23.79 | 23.88 | 23.67 | 23.76 | 2,520 | -0.40(-1.68%) |
Mar 26, 2019 | 24.06 | 24.16 | 24.06 | 24.16 | 245 | +0.15(+0.65%) |
Mar 25, 2019 | 24.00 | 24.13 | 23.87 | 24.01 | 4,511 | +0.11(+0.46%) |
Mar 22, 2019 | 23.98 | 23.98 | 23.90 | 23.90 | 105,800 | +0.15(+0.65%) |
Mar 21, 2019 | 23.96 | 23.96 | 23.74 | 23.75 | 2,500 | +0.03(+0.15%) |
Mar 20, 2019 | 23.76 | 23.76 | 23.71 | 23.71 | 300 | +0.14(+0.61%) |
Mar 19, 2019 | 23.59 | 23.59 | 23.48 | 23.57 | 1,700 | -0.20(-0.84%) |
Mar 18, 2019 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | +0.11(+0.44%) |
Mar 15, 2019 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | -0.09(-0.36%) |
Mar 14, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 1 | -0.00(-0.02%) |
Mar 13, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.07(+0.27%) |
Mar 12, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.00(+0.00%) |
Mar 11, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.06(+0.27%) |
Mar 08, 2019 | 23.68 | 23.68 | 23.61 | 23.62 | 700 | +0.03(+0.11%) |
Mar 07, 2019 | 23.64 | 23.64 | 23.59 | 23.59 | 300 | +0.05(+0.21%) |
Mar 06, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 10 | +0.02(+0.09%) |
Mar 05, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 6 | +0.10(+0.43%) |
Mar 04, 2019 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | -0.05(-0.21%) |
Mar 01, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | -0.09(-0.38%) |
Feb 28, 2019 | 23.57 | 23.57 | 23.57 | 23.57 | 65 | +0.25(+1.07%) |
Feb 27, 2019 | 23.28 | 23.32 | 23.28 | 23.32 | 423 | -0.01(-0.04%) |
Feb 26, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.02(+0.11%) |
Feb 25, 2019 | 23.27 | 23.30 | 23.27 | 23.30 | 169 | +0.04(+0.17%) |
Feb 22, 2019 | 23.20 | 23.26 | 23.20 | 23.26 | 200 | -0.08(-0.36%) |
Feb 21, 2019 | 23.24 | 23.34 | 23.24 | 23.34 | 700 | +0.06(+0.28%) |
Feb 20, 2019 | 23.28 | 23.28 | 23.28 | 23.28 | 0 | +0.04(+0.17%) |
Feb 19, 2019 | 23.32 | 23.35 | 23.24 | 23.24 | 775 | -0.26(-1.10%) |
Feb 15, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.06(-0.25%) |
Feb 14, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | +0.08(+0.36%) |
Feb 13, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 61 | +0.11(+0.47%) |
Feb 12, 2019 | 23.66 | 23.67 | 23.34 | 23.36 | 1,676 | -0.34(-1.41%) |
Feb 11, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 6 | +0.16(+0.70%) |
Feb 08, 2019 | 23.62 | 23.62 | 23.54 | 23.54 | 200 | +0.03(+0.13%) |
Feb 07, 2019 | 23.32 | 23.63 | 23.32 | 23.50 | 1,901 | +0.19(+0.81%) |
Feb 06, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 126 | -0.11(-0.47%) |
Feb 05, 2019 | 23.61 | 23.61 | 23.43 | 23.43 | 100 | +0.03(+0.11%) |
Feb 04, 2019 | 23.61 | 23.61 | 23.40 | 23.40 | 346 | +0.04(+0.17%) |
Feb 01, 2019 | 23.54 | 23.54 | 23.36 | 23.36 | 300 | +0.01(+0.06%) |
Jan 31, 2019 | 23.54 | 23.54 | 23.35 | 23.35 | 300 | +0.03(+0.13%) |
Jan 30, 2019 | 23.54 | 23.54 | 23.32 | 23.32 | 300 | -0.05(-0.24%) |
Jan 29, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | -0.09(-0.40%) |
Jan 28, 2019 | 23.57 | 23.75 | 23.24 | 23.46 | 3,304 | +0.02(+0.09%) |
Jan 25, 2019 | 23.61 | 23.61 | 23.32 | 23.45 | 3,400 | -0.15(-0.64%) |
Jan 24, 2019 | 23.86 | 23.87 | 23.27 | 23.60 | 5,306 | -0.08(-0.36%) |
Jan 23, 2019 | 23.74 | 23.75 | 23.68 | 23.68 | 3,310 | -0.07(-0.31%) |
Jan 22, 2019 | 23.96 | 23.96 | 23.66 | 23.75 | 2,633 | +0.04(+0.18%) |
Jan 18, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 100 | -0.16(-0.65%) |
Jan 17, 2019 | 23.83 | 23.87 | 23.83 | 23.87 | 546 | +0.09(+0.36%) |
Jan 16, 2019 | 24.03 | 24.03 | 23.64 | 23.78 | 9,026 | -0.09(-0.38%) |
Jan 15, 2019 | 23.83 | 23.87 | 23.83 | 23.87 | 125 | +0.23(+0.99%) |
Jan 14, 2019 | 23.13 | 23.80 | 23.13 | 23.64 | 240 | -0.08(-0.34%) |
Jan 11, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | -0.09(-0.36%) |
Jan 10, 2019 | 23.86 | 23.86 | 23.80 | 23.80 | 404 | -1.34(-5.33%) |
Jan 09, 2019 | 24.17 | 25.14 | 24.04 | 25.14 | 1,108 | +1.15(+4.79%) |
Jan 08, 2019 | 23.98 | 23.99 | 23.98 | 23.99 | 300 | +0.04(+0.17%) |
Jan 07, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 7 | -0.04(-0.17%) |
Jan 04, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | -0.05(-0.19%) |
Jan 03, 2019 | 24.15 | 24.15 | 24.04 | 24.04 | 804 | -0.12(-0.50%) |