Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.56 | 23.62 | 23.56 | 23.62 | 634 | -0.09(-0.37%) |
Apr 29, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | -0.14(-0.58%) |
Apr 26, 2019 | 23.84 | 23.84 | 23.84 | 23.84 | 317 | -0.00(-0.02%) |
Apr 25, 2019 | 23.85 | 23.85 | 23.85 | 23.85 | 338 | +0.05(+0.19%) |
Apr 24, 2019 | 23.75 | 23.90 | 23.75 | 23.80 | 3,146 | +0.21(+0.90%) |
Apr 23, 2019 | 23.62 | 23.62 | 23.59 | 23.59 | 222 | +0.22(+0.93%) |
Apr 22, 2019 | 23.32 | 23.37 | 23.32 | 23.37 | 540 | +0.02(+0.10%) |
Apr 18, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.08(+0.35%) |
Apr 17, 2019 | 23.14 | 23.27 | 23.12 | 23.26 | 3,286 | +0.01(+0.05%) |
Apr 16, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 10 | +0.11(+0.48%) |
Apr 15, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 0 | -0.05(-0.21%) |
Apr 12, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.09(+0.40%) |
Apr 11, 2019 | 23.10 | 23.19 | 23.10 | 23.10 | 6,557 | +0.05(+0.20%) |
Apr 10, 2019 | 22.93 | 23.05 | 22.93 | 23.05 | 549 | +0.13(+0.58%) |
Apr 09, 2019 | 22.96 | 22.96 | 22.92 | 22.92 | 441 | -0.18(-0.80%) |
Apr 08, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.06(+0.24%) |
Apr 05, 2019 | 22.98 | 23.05 | 22.98 | 23.05 | 105 | -0.08(-0.34%) |
Apr 04, 2019 | 23.09 | 23.13 | 23.09 | 23.13 | 601 | -0.17(-0.74%) |
Apr 03, 2019 | 23.31 | 23.31 | 23.30 | 23.30 | 230 | +0.04(+0.19%) |
Apr 02, 2019 | 23.19 | 23.26 | 23.19 | 23.26 | 115 | +0.06(+0.25%) |
Apr 01, 2019 | 23.13 | 23.20 | 23.12 | 23.20 | 3,014 | +0.11(+0.47%) |
Mar 29, 2019 | 22.99 | 23.09 | 22.96 | 23.09 | 2,855 | +0.06(+0.24%) |
Mar 28, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 0 | +0.21(+0.93%) |
Mar 27, 2019 | 22.82 | 22.82 | 22.82 | 22.82 | 3 | -0.04(-0.19%) |
Mar 26, 2019 | 22.81 | 22.86 | 22.81 | 22.86 | 218 | -0.02(-0.09%) |
Mar 25, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 1 | -0.01(-0.03%) |
Mar 22, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 105 | -0.21(-0.92%) |
Mar 21, 2019 | 23.00 | 23.10 | 22.97 | 23.10 | 5,913 | +0.07(+0.29%) |
Mar 20, 2019 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | -0.07(-0.30%) |
Mar 19, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 126 | -0.06(-0.25%) |
Mar 18, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 1 | +0.03(+0.12%) |
Mar 15, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 105 | +0.04(+0.17%) |
Mar 14, 2019 | 23.16 | 23.16 | 23.10 | 23.10 | 394 | +0.01(+0.02%) |
Mar 13, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | +0.08(+0.33%) |
Mar 12, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 3 | -0.17(-0.72%) |
Mar 11, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.12(+0.52%) |
Mar 08, 2019 | 23.17 | 23.17 | 23.03 | 23.06 | 951 | -0.25(-1.05%) |
Mar 07, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | -0.02(-0.07%) |
Mar 06, 2019 | 23.33 | 23.33 | 23.32 | 23.32 | 160 | +0.22(+0.94%) |
Mar 05, 2019 | 23.09 | 23.17 | 23.07 | 23.11 | 2,109 | +0.06(+0.28%) |
Mar 04, 2019 | 23.15 | 23.15 | 23.04 | 23.04 | 370 | -0.11(-0.45%) |
Mar 01, 2019 | 23.02 | 23.15 | 23.00 | 23.15 | 8,672 | +0.29(+1.28%) |
Feb 28, 2019 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.07(+0.32%) |
Feb 27, 2019 | 22.69 | 22.78 | 22.69 | 22.78 | 863 | +0.01(+0.04%) |
Feb 26, 2019 | 22.79 | 22.79 | 22.77 | 22.77 | 244 | -0.03(-0.12%) |
Feb 25, 2019 | 22.82 | 22.87 | 22.80 | 22.80 | 768 | +0.02(+0.10%) |
Feb 22, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 105 | +0.13(+0.56%) |
Feb 21, 2019 | 22.65 | 22.65 | 22.65 | 22.65 | 0 | +0.12(+0.54%) |
Feb 20, 2019 | 22.53 | 22.53 | 22.53 | 22.53 | 4 | -0.06(-0.25%) |
Feb 19, 2019 | 22.59 | 22.67 | 22.59 | 22.59 | 780 | +0.06(+0.28%) |
Feb 15, 2019 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | +0.22(+0.98%) |
Feb 14, 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | -0.06(-0.25%) |
Feb 13, 2019 | 22.33 | 22.36 | 22.33 | 22.36 | 541 | -0.11(-0.50%) |
Feb 12, 2019 | 22.47 | 22.47 | 22.47 | 22.47 | 0 | +0.06(+0.29%) |
Feb 11, 2019 | 22.41 | 22.41 | 22.41 | 22.41 | 45 | +0.04(+0.16%) |
Feb 08, 2019 | 22.36 | 22.37 | 22.36 | 22.37 | 528 | -0.01(-0.03%) |
Feb 07, 2019 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | +0.08(+0.34%) |
Feb 06, 2019 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | +0.08(+0.36%) |
Feb 05, 2019 | 22.27 | 22.27 | 22.22 | 22.22 | 525 | +0.34(+1.57%) |
Feb 04, 2019 | 21.88 | 21.88 | 21.88 | 21.88 | 335 | +0.23(+1.06%) |