Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.06 | 24.10 | 24.06 | 24.10 | 297 | -0.10(-0.42%) |
Apr 29, 2019 | 24.07 | 24.20 | 24.07 | 24.20 | 827 | +0.09(+0.37%) |
Apr 26, 2019 | 24.11 | 24.11 | 24.11 | 24.11 | 102 | +0.07(+0.28%) |
Apr 25, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 477 | +0.04(+0.16%) |
Apr 24, 2019 | 24.04 | 24.04 | 23.92 | 24.01 | 1,243 | -0.02(-0.10%) |
Apr 23, 2019 | 24.02 | 24.03 | 24.00 | 24.03 | 9,329 | -0.04(-0.18%) |
Apr 22, 2019 | 24.12 | 24.12 | 24.01 | 24.07 | 1,850 | -0.01(-0.04%) |
Apr 18, 2019 | 24.09 | 24.09 | 24.08 | 24.08 | 613 | -0.01(-0.06%) |
Apr 17, 2019 | 24.07 | 24.11 | 24.07 | 24.10 | 452 | +0.04(+0.18%) |
Apr 16, 2019 | 24.10 | 24.10 | 24.06 | 24.06 | 903 | +0.01(+0.06%) |
Apr 15, 2019 | 23.99 | 24.04 | 23.99 | 24.04 | 944 | +0.02(+0.10%) |
Apr 12, 2019 | 24.02 | 24.02 | 23.94 | 24.02 | 613 | +0.05(+0.20%) |
Apr 11, 2019 | 23.89 | 23.97 | 23.89 | 23.97 | 161 | -0.01(-0.04%) |
Apr 10, 2019 | 23.93 | 24.05 | 23.93 | 23.98 | 908 | +0.05(+0.20%) |
Apr 09, 2019 | 23.93 | 23.93 | 23.89 | 23.93 | 3,985 | -0.03(-0.12%) |
Apr 08, 2019 | 23.91 | 23.96 | 23.91 | 23.96 | 207 | -0.00(-0.02%) |
Apr 05, 2019 | 24.02 | 24.02 | 23.94 | 23.96 | 2,861 | -0.02(-0.10%) |
Apr 04, 2019 | 23.91 | 23.99 | 23.91 | 23.99 | 1,023 | -0.03(-0.12%) |
Apr 03, 2019 | 24.02 | 24.02 | 24.02 | 24.02 | 40 | +0.01(+0.04%) |
Apr 02, 2019 | 23.98 | 24.03 | 23.97 | 24.01 | 591 | -0.03(-0.12%) |
Apr 01, 2019 | 23.97 | 24.04 | 23.96 | 24.04 | 493 | +0.10(+0.43%) |
Mar 29, 2019 | 23.86 | 23.97 | 23.85 | 23.93 | 4,087 | +0.10(+0.43%) |
Mar 28, 2019 | 23.83 | 23.83 | 23.83 | 23.83 | 308 | -0.04(-0.18%) |
Mar 27, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 14 | -0.11(-0.47%) |
Mar 26, 2019 | 24.02 | 24.02 | 23.99 | 23.99 | 570 | +0.13(+0.54%) |
Mar 25, 2019 | 23.78 | 23.86 | 23.78 | 23.86 | 1,683 | -0.02(-0.10%) |
Mar 22, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 102 | +0.00(+0.00%) |
Mar 21, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 40 | -0.00(-0.02%) |
Mar 20, 2019 | 24.06 | 24.06 | 23.82 | 23.89 | 778 | -0.11(-0.44%) |
Mar 19, 2019 | 24.03 | 24.03 | 23.98 | 23.99 | 388 | +0.03(+0.11%) |
Mar 18, 2019 | 24.01 | 24.01 | 23.97 | 23.97 | 1,100 | -0.05(-0.20%) |
Mar 15, 2019 | 24.03 | 24.03 | 23.97 | 24.02 | 3,065 | -0.06(-0.27%) |
Mar 14, 2019 | 24.00 | 24.08 | 24.00 | 24.08 | 1,310 | -0.00(-0.00%) |
Mar 13, 2019 | 24.12 | 24.12 | 24.08 | 24.08 | 152 | -0.06(-0.25%) |
Mar 12, 2019 | 24.15 | 24.17 | 24.13 | 24.14 | 1,561 | -0.04(-0.18%) |
Mar 11, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 242 | +0.04(+0.15%) |
Mar 08, 2019 | 24.14 | 24.15 | 24.14 | 24.15 | 1,226 | -0.01(-0.06%) |
Mar 07, 2019 | 24.13 | 24.16 | 24.08 | 24.16 | 3,675 | +0.23(+0.98%) |
Mar 06, 2019 | 23.94 | 23.94 | 23.93 | 23.93 | 1,417 | -0.15(-0.62%) |
Mar 05, 2019 | 24.02 | 24.07 | 24.02 | 24.07 | 896 | +0.08(+0.33%) |
Mar 04, 2019 | 24.02 | 24.15 | 23.98 | 24.00 | 4,974 | +0.07(+0.29%) |
Mar 01, 2019 | 23.97 | 23.98 | 23.87 | 23.93 | 4,393 | -0.04(-0.16%) |
Feb 28, 2019 | 23.97 | 23.97 | 23.96 | 23.97 | 364 | -0.10(-0.40%) |
Feb 27, 2019 | 24.08 | 24.08 | 24.06 | 24.06 | 767 | -0.03(-0.13%) |
Feb 26, 2019 | 24.11 | 24.21 | 24.09 | 24.09 | 1,771 | -0.06(-0.24%) |
Feb 25, 2019 | 24.15 | 24.15 | 24.15 | 24.15 | 251 | +0.02(+0.10%) |
Feb 22, 2019 | 24.15 | 24.19 | 24.10 | 24.13 | 7,561 | +0.05(+0.22%) |
Feb 21, 2019 | 24.08 | 24.08 | 24.07 | 24.07 | 399 | -0.04(-0.16%) |
Feb 20, 2019 | 24.03 | 24.11 | 24.02 | 24.11 | 970 | +0.04(+0.16%) |
Feb 19, 2019 | 24.07 | 24.14 | 24.02 | 24.07 | 1,643 | -0.00(-0.02%) |
Feb 15, 2019 | 24.02 | 24.08 | 24.02 | 24.08 | 1,430 | +0.07(+0.31%) |
Feb 14, 2019 | 24.04 | 24.04 | 23.94 | 24.01 | 691 | -0.11(-0.45%) |
Feb 13, 2019 | 24.05 | 24.11 | 24.03 | 24.11 | 2,325 | +0.10(+0.41%) |
Feb 12, 2019 | 24.03 | 24.04 | 24.02 | 24.02 | 1,910 | +0.05(+0.20%) |
Feb 11, 2019 | 23.97 | 23.97 | 23.97 | 23.97 | 102 | +0.06(+0.27%) |
Feb 08, 2019 | 23.88 | 23.90 | 23.88 | 23.90 | 204 | -0.00(-0.02%) |
Feb 07, 2019 | 23.85 | 23.91 | 23.70 | 23.91 | 6,786 | +0.00(+0.00%) |
Feb 06, 2019 | 23.93 | 23.99 | 23.91 | 23.91 | 2,645 | -0.05(-0.20%) |
Feb 05, 2019 | 23.95 | 24.02 | 23.88 | 23.96 | 2,610 | +0.04(+0.17%) |
Feb 04, 2019 | 23.92 | 23.93 | 23.92 | 23.92 | 1,353 | +0.03(+0.14%) |