Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.43 | 23.51 | 23.43 | 23.51 | 127 | +0.10(+0.41%) |
Apr 29, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | -0.07(-0.31%) |
Apr 26, 2019 | 23.48 | 23.48 | 23.48 | 23.48 | 100 | +0.40(+1.73%) |
Apr 25, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 1 | +0.08(+0.35%) |
Apr 24, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.38(+1.68%) |
Apr 23, 2019 | 22.63 | 22.63 | 22.62 | 22.62 | 201 | -0.05(-0.24%) |
Apr 22, 2019 | 23.07 | 23.07 | 22.68 | 22.68 | 127 | -0.44(-1.89%) |
Apr 18, 2019 | 23.07 | 23.12 | 23.07 | 23.12 | 301 | +0.11(+0.48%) |
Apr 17, 2019 | 22.94 | 23.01 | 22.94 | 23.01 | 986 | +0.02(+0.11%) |
Apr 16, 2019 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | -0.15(-0.67%) |
Apr 15, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 4 | +0.14(+0.61%) |
Apr 12, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.17(-0.73%) |
Apr 11, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 85 | +0.11(+0.50%) |
Apr 10, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 50 | -0.11(-0.49%) |
Apr 09, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 2 | +0.26(+1.13%) |
Apr 08, 2019 | 22.91 | 22.91 | 22.91 | 22.91 | 2 | -0.07(-0.31%) |
Apr 05, 2019 | 23.04 | 23.05 | 22.98 | 22.98 | 1,810 | -0.42(-1.79%) |
Apr 04, 2019 | 23.49 | 23.49 | 23.39 | 23.39 | 691 | -0.16(-0.70%) |
Apr 03, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 20 | +0.21(+0.92%) |
Apr 02, 2019 | 23.27 | 23.36 | 23.25 | 23.34 | 596 | +0.18(+0.79%) |
Apr 01, 2019 | 23.17 | 23.17 | 23.15 | 23.16 | 1,285 | -0.33(-1.39%) |
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%) |