Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.97 | 24.00 | 23.97 | 24.00 | 669 | -0.01(-0.04%) |
Apr 29, 2019 | 24.01 | 24.01 | 24.01 | 24.01 | 165 | +0.00(+0.01%) |
Apr 26, 2019 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.14(+0.60%) |
Apr 25, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 6 | -0.05(-0.22%) |
Apr 24, 2019 | 23.92 | 23.92 | 23.92 | 23.92 | 72 | -0.21(-0.87%) |
Apr 23, 2019 | 24.10 | 24.13 | 24.10 | 24.13 | 610 | -0.06(-0.25%) |
Apr 22, 2019 | 24.19 | 24.19 | 24.19 | 24.19 | 42 | -0.09(-0.37%) |
Apr 18, 2019 | 24.28 | 24.28 | 24.28 | 24.28 | 103 | -0.01(-0.03%) |
Apr 17, 2019 | 24.29 | 24.29 | 24.29 | 24.29 | 207 | +0.08(+0.32%) |
Apr 16, 2019 | 24.21 | 24.21 | 24.21 | 24.21 | 6 | +0.06(+0.26%) |
Apr 15, 2019 | 24.07 | 24.15 | 23.99 | 24.15 | 103,218 | -0.08(-0.32%) |
Apr 12, 2019 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | +0.13(+0.53%) |
Apr 11, 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | -0.24(-0.98%) |
Apr 10, 2019 | 24.34 | 24.34 | 24.34 | 24.34 | 41 | +0.13(+0.54%) |
Apr 09, 2019 | 24.21 | 24.21 | 24.21 | 24.21 | 79 | -0.03(-0.13%) |
Apr 08, 2019 | 24.25 | 24.25 | 24.24 | 24.24 | 236 | -0.00(-0.02%) |
Apr 05, 2019 | 24.24 | 24.24 | 24.24 | 24.24 | 103 | +0.15(+0.62%) |
Apr 04, 2019 | 24.08 | 24.09 | 24.08 | 24.09 | 165 | +0.04(+0.15%) |
Apr 03, 2019 | 24.06 | 24.06 | 24.06 | 24.06 | 93 | +0.14(+0.59%) |
Apr 02, 2019 | 23.92 | 23.92 | 23.92 | 23.92 | 9 | -0.07(-0.29%) |
Apr 01, 2019 | 23.95 | 23.99 | 23.95 | 23.99 | 415 | +0.31(+1.29%) |
Mar 29, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 103 | +0.15(+0.65%) |
Mar 28, 2019 | 23.53 | 23.53 | 23.53 | 23.53 | 1 | +0.13(+0.57%) |
Mar 27, 2019 | 23.34 | 23.40 | 23.34 | 23.40 | 720 | -0.23(-0.98%) |
Mar 26, 2019 | 23.63 | 23.63 | 23.63 | 23.63 | 45 | +0.08(+0.35%) |
Mar 25, 2019 | 23.55 | 23.55 | 23.55 | 23.55 | 116 | +0.05(+0.21%) |
Mar 22, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 103 | -0.56(-2.31%) |
Mar 21, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 90 | -0.01(-0.04%) |
Mar 20, 2019 | 23.96 | 24.08 | 23.96 | 24.06 | 716 | +0.05(+0.20%) |
Mar 19, 2019 | 24.01 | 24.01 | 24.01 | 24.01 | 74 | -0.01(-0.06%) |
Mar 18, 2019 | 24.03 | 24.03 | 24.03 | 24.03 | 170 | +0.23(+0.97%) |
Mar 15, 2019 | 23.77 | 23.80 | 23.77 | 23.80 | 103 | +0.22(+0.92%) |
Mar 14, 2019 | 23.54 | 23.58 | 23.54 | 23.58 | 401 | -0.14(-0.58%) |
Mar 13, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 504 | -0.04(-0.15%) |
Mar 12, 2019 | 23.76 | 23.77 | 23.75 | 23.76 | 1,869 | +0.09(+0.37%) |
Mar 11, 2019 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.30(+1.28%) |
Mar 08, 2019 | 23.37 | 23.37 | 23.37 | 23.37 | 103 | -0.06(-0.28%) |
Mar 07, 2019 | 23.43 | 23.43 | 23.43 | 23.43 | 85 | -0.33(-1.40%) |
Mar 06, 2019 | 23.77 | 23.77 | 23.77 | 23.77 | 658 | -0.10(-0.42%) |
Mar 05, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 234 | +0.18(+0.76%) |
Mar 04, 2019 | 23.69 | 23.69 | 23.69 | 23.69 | 258 | -0.08(-0.34%) |
Mar 01, 2019 | 23.77 | 23.77 | 23.77 | 23.77 | 103 | -0.03(-0.12%) |
Feb 28, 2019 | 23.92 | 23.92 | 23.80 | 23.80 | 501 | -0.30(-1.23%) |
Feb 27, 2019 | 24.18 | 24.18 | 24.09 | 24.09 | 489 | -0.21(-0.85%) |
Feb 26, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | -0.01(-0.03%) |
Feb 25, 2019 | 24.42 | 24.47 | 24.31 | 24.31 | 321 | +0.20(+0.84%) |
Feb 22, 2019 | 24.04 | 24.11 | 24.02 | 24.11 | 519 | +0.22(+0.92%) |
Feb 21, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 67 | -0.10(-0.41%) |
Feb 20, 2019 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | +0.08(+0.32%) |
Feb 19, 2019 | 23.91 | 23.91 | 23.91 | 23.91 | 4 | +0.26(+1.11%) |
Feb 15, 2019 | 23.60 | 23.68 | 23.60 | 23.64 | 1,559 | -0.00(-0.02%) |
Feb 14, 2019 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.04(+0.18%) |
Feb 13, 2019 | 23.61 | 23.61 | 23.61 | 23.61 | 107 | -0.29(-1.21%) |
Feb 12, 2019 | 23.89 | 23.89 | 23.89 | 23.89 | 0 | +0.23(+0.98%) |
Feb 11, 2019 | 23.66 | 23.66 | 23.66 | 23.66 | 103 | -0.20(-0.85%) |
Feb 08, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 103 | -0.04(-0.15%) |
Feb 07, 2019 | 23.90 | 23.90 | 23.90 | 23.90 | 24 | -0.22(-0.93%) |
Feb 06, 2019 | 24.23 | 24.23 | 24.13 | 24.13 | 401 | -0.27(-1.10%) |
Feb 05, 2019 | 24.36 | 24.43 | 24.36 | 24.39 | 563 | +0.24(+1.00%) |
Feb 04, 2019 | 24.20 | 24.20 | 24.15 | 24.15 | 240 | -0.01(-0.04%) |