Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.29 | 24.35 | 24.29 | 24.35 | 211 | +0.11(+0.46%) |
Mar 28, 2019 | 24.17 | 24.25 | 24.15 | 24.24 | 1,778 | +0.09(+0.39%) |
Mar 27, 2019 | 24.22 | 24.22 | 24.15 | 24.15 | 233 | -0.06(-0.23%) |
Mar 26, 2019 | 24.24 | 24.28 | 24.20 | 24.20 | 672 | +0.13(+0.53%) |
Mar 25, 2019 | 23.99 | 24.10 | 23.99 | 24.08 | 533 | -0.01(-0.03%) |
Mar 22, 2019 | 24.37 | 24.37 | 24.06 | 24.08 | 9,998 | -0.32(-1.29%) |
Mar 21, 2019 | 24.37 | 24.40 | 24.37 | 24.40 | 224 | +0.23(+0.96%) |
Mar 20, 2019 | 24.10 | 24.27 | 24.10 | 24.17 | 1,872 | +0.04(+0.15%) |
Mar 19, 2019 | 24.27 | 24.27 | 24.13 | 24.13 | 106 | -0.04(-0.15%) |
Mar 18, 2019 | 24.15 | 24.17 | 24.14 | 24.17 | 888 | +0.09(+0.36%) |
Mar 15, 2019 | 24.12 | 24.12 | 24.08 | 24.08 | 106 | +0.12(+0.50%) |
Mar 14, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -0.03(-0.14%) |
Mar 13, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 21 | +0.15(+0.63%) |
Mar 12, 2019 | 23.85 | 23.85 | 23.84 | 23.84 | 297 | +0.10(+0.42%) |
Mar 11, 2019 | 23.74 | 23.74 | 23.74 | 23.74 | 2 | +0.30(+1.29%) |
Mar 08, 2019 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.02(-0.10%) |
Mar 07, 2019 | 23.49 | 23.49 | 23.46 | 23.46 | 426 | -0.15(-0.64%) |
Mar 06, 2019 | 23.74 | 23.74 | 23.61 | 23.61 | 2,332 | -0.11(-0.48%) |
Mar 05, 2019 | 23.73 | 23.73 | 23.73 | 23.73 | 1 | +0.02(+0.10%) |
Mar 04, 2019 | 23.85 | 23.85 | 23.67 | 23.70 | 3,887 | -0.07(-0.28%) |
Mar 01, 2019 | 23.79 | 23.79 | 23.77 | 23.77 | 1,170 | +0.10(+0.43%) |
Feb 28, 2019 | 23.69 | 23.74 | 23.67 | 23.67 | 3,256 | -0.08(-0.35%) |
Feb 27, 2019 | 23.72 | 23.75 | 23.72 | 23.75 | 426 | -0.07(-0.29%) |
Feb 26, 2019 | 23.83 | 23.84 | 23.82 | 23.82 | 1,823 | +0.03(+0.11%) |
Feb 25, 2019 | 23.89 | 23.89 | 23.79 | 23.79 | 1,181 | +0.03(+0.12%) |
Feb 22, 2019 | 23.74 | 23.77 | 23.74 | 23.77 | 531 | +0.17(+0.71%) |
Feb 21, 2019 | 23.59 | 23.60 | 23.59 | 23.60 | 220 | -0.10(-0.44%) |
Feb 20, 2019 | 23.69 | 23.73 | 23.69 | 23.70 | 1,090 | +0.01(+0.04%) |
Feb 19, 2019 | 23.69 | 23.69 | 23.69 | 23.69 | 8 | +0.07(+0.28%) |
Feb 15, 2019 | 23.62 | 23.62 | 23.62 | 23.62 | 106 | +0.21(+0.89%) |
Feb 14, 2019 | 23.39 | 23.42 | 23.39 | 23.42 | 130 | -0.00(-0.01%) |
Feb 13, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.04(+0.18%) |
Feb 12, 2019 | 23.31 | 23.38 | 23.31 | 23.38 | 276 | +0.24(+1.06%) |
Feb 11, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 42 | +0.04(+0.19%) |
Feb 08, 2019 | 23.10 | 23.10 | 23.09 | 23.09 | 319 | +0.01(+0.05%) |
Feb 07, 2019 | 23.15 | 23.15 | 23.01 | 23.08 | 1,276 | -0.18(-0.77%) |
Feb 06, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 3 | -0.03(-0.11%) |
Feb 05, 2019 | 23.28 | 23.28 | 23.27 | 23.28 | 388 | +0.13(+0.54%) |
Feb 04, 2019 | 23.12 | 23.16 | 23.11 | 23.16 | 1,932 | +0.11(+0.50%) |
Feb 01, 2019 | 23.09 | 23.09 | 23.00 | 23.04 | 2,446 | -0.06(-0.26%) |
Jan 31, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.26(+1.15%) |
Jan 30, 2019 | 22.57 | 22.87 | 22.57 | 22.84 | 1,640 | +0.35(+1.54%) |
Jan 29, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 4 | +0.01(+0.03%) |
Jan 28, 2019 | 22.44 | 22.49 | 22.44 | 22.49 | 320 | -0.17(-0.77%) |
Jan 25, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 106 | +0.14(+0.63%) |
Jan 24, 2019 | 22.50 | 22.52 | 22.46 | 22.52 | 281 | +0.07(+0.33%) |
Jan 23, 2019 | 22.37 | 22.46 | 22.37 | 22.45 | 826 | +0.09(+0.39%) |
Jan 22, 2019 | 22.48 | 22.52 | 22.36 | 22.36 | 573 | -0.29(-1.26%) |
Jan 18, 2019 | 22.62 | 22.65 | 22.61 | 22.65 | 1,808 | +0.22(+0.97%) |
Jan 17, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | +0.10(+0.45%) |
Jan 16, 2019 | 22.33 | 22.33 | 22.33 | 22.33 | 797 | +0.07(+0.32%) |
Jan 15, 2019 | 22.24 | 22.26 | 22.24 | 22.26 | 595 | +0.20(+0.91%) |
Jan 14, 2019 | 22.09 | 22.09 | 22.06 | 22.06 | 2,880 | -0.11(-0.49%) |
Jan 11, 2019 | 22.17 | 22.17 | 22.17 | 22.17 | 106 | +0.02(+0.11%) |
Jan 10, 2019 | 22.14 | 22.14 | 22.14 | 22.14 | 23 | +0.09(+0.40%) |
Jan 09, 2019 | 22.04 | 22.05 | 22.04 | 22.05 | 121 | +0.07(+0.33%) |
Jan 08, 2019 | 21.90 | 21.98 | 21.90 | 21.98 | 106 | +0.14(+0.63%) |
Jan 07, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 127 | +0.13(+0.59%) |
Jan 04, 2019 | 21.59 | 21.72 | 21.59 | 21.72 | 1,595 | +0.54(+2.56%) |
Jan 03, 2019 | 21.24 | 21.24 | 21.18 | 21.18 | 182 | -0.35(-1.64%) |