Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.80 | 24.80 | 24.70 | 24.70 | 1,198 | -0.16(-0.64%) |
Apr 29, 2019 | 24.85 | 24.86 | 24.85 | 24.86 | 200 | +0.05(+0.20%) |
Apr 26, 2019 | 25.00 | 25.32 | 24.81 | 24.81 | 8,569 | -0.19(-0.76%) |
Apr 25, 2019 | 24.95 | 25.00 | 24.71 | 25.00 | 6,600 | -0.01(-0.04%) |
Apr 24, 2019 | 24.62 | 25.24 | 24.50 | 25.01 | 5,550 | +0.46(+1.87%) |
Apr 23, 2019 | 24.55 | 24.56 | 24.55 | 24.55 | 815 | +0.05(+0.20%) |
Apr 22, 2019 | 24.40 | 24.50 | 24.40 | 24.50 | 1,571 | +0.20(+0.82%) |
Apr 18, 2019 | 24.30 | 24.30 | 24.30 | 0 | -0.17(-0.69%) | |
Apr 17, 2019 | 24.50 | 24.50 | 24.47 | 24.47 | 700 | +0.02(+0.08%) |
Apr 16, 2019 | 24.28 | 24.51 | 24.28 | 24.45 | 3,800 | +0.25(+1.03%) |
Apr 15, 2019 | 24.19 | 24.27 | 24.17 | 24.20 | 4,909 | +0.10(+0.41%) |
Apr 12, 2019 | 24.48 | 24.48 | 24.01 | 24.10 | 2,714 | -0.43(-1.75%) |
Apr 11, 2019 | 24.25 | 24.53 | 24.25 | 24.53 | 10,136 | +0.04(+0.16%) |
Apr 10, 2019 | 24.30 | 24.49 | 24.30 | 24.49 | 10,256 | +0.20(+0.82%) |
Apr 09, 2019 | 24.50 | 24.50 | 24.01 | 24.29 | 1,585 | +0.25(+1.04%) |
Apr 08, 2019 | 23.98 | 24.27 | 23.95 | 24.04 | 5,730 | +0.09(+0.38%) |
Apr 05, 2019 | 24.12 | 24.13 | 23.88 | 23.95 | 802 | +0.15(+0.63%) |
Apr 04, 2019 | 25.18 | 25.18 | 23.80 | 23.80 | 5,271 | -0.17(-0.71%) |
Apr 03, 2019 | 24.58 | 24.75 | 23.97 | 23.97 | 4,154 | -0.43(-1.76%) |
Apr 02, 2019 | 24.16 | 24.60 | 24.05 | 24.40 | 1,700 | +0.37(+1.54%) |
Apr 01, 2019 | 24.29 | 24.29 | 23.85 | 24.03 | 2,234 | +0.12(+0.50%) |
Mar 29, 2019 | 24.09 | 24.48 | 23.91 | 23.91 | 2,119 | -0.42(-1.73%) |
Mar 28, 2019 | 24.33 | 24.33 | 24.17 | 24.33 | 1,905 | -0.11(-0.45%) |
Mar 27, 2019 | 24.36 | 24.67 | 23.70 | 24.44 | 2,842 | -0.21(-0.85%) |
Mar 26, 2019 | 23.65 | 24.68 | 23.65 | 24.65 | 1,969 | +0.97(+4.10%) |
Mar 25, 2019 | 23.50 | 23.68 | 23.50 | 23.68 | 39,811 | +0.08(+0.34%) |
Mar 22, 2019 | 23.75 | 23.81 | 23.56 | 23.60 | 875 | -0.26(-1.09%) |
Mar 21, 2019 | 24.25 | 24.25 | 23.75 | 23.86 | 8,850 | -0.39(-1.61%) |
Mar 20, 2019 | 24.18 | 24.28 | 24.15 | 24.25 | 4,727 | +0.18(+0.75%) |
Mar 19, 2019 | 25.40 | 25.40 | 24.07 | 24.07 | 2,221 | -1.43(-5.61%) |
Mar 18, 2019 | 24.66 | 26.04 | 24.66 | 25.50 | 6,119 | -0.50(-1.92%) |
Mar 15, 2019 | 26.22 | 26.22 | 25.87 | 26.00 | 35,485 | +0.60(+2.36%) |
Mar 14, 2019 | 24.98 | 25.40 | 24.98 | 25.40 | 3,400 | +0.66(+2.67%) |
Mar 13, 2019 | 25.00 | 25.47 | 24.74 | 24.74 | 6,465 | +0.04(+0.16%) |
Mar 12, 2019 | 24.65 | 24.80 | 24.40 | 24.70 | 11,295 | +0.62(+2.57%) |
Mar 11, 2019 | 24.28 | 24.32 | 24.08 | 24.08 | 6,158 | +0.10(+0.42%) |
Mar 08, 2019 | 24.45 | 24.45 | 23.27 | 23.98 | 6,308 | -0.52(-2.12%) |
Mar 07, 2019 | 24.53 | 24.75 | 24.50 | 24.50 | 5,366 | +0.11(+0.45%) |
Mar 06, 2019 | 24.60 | 24.61 | 24.35 | 24.39 | 2,650 | -0.29(-1.18%) |
Mar 05, 2019 | 23.26 | 24.68 | 23.16 | 24.68 | 2,452 | +1.48(+6.38%) |
Mar 04, 2019 | 23.64 | 23.64 | 22.93 | 23.20 | 11,109 | +0.85(+3.80%) |
Mar 01, 2019 | 21.34 | 22.35 | 21.34 | 22.35 | 2,877 | +1.65(+7.97%) |
Feb 28, 2019 | 20.46 | 20.93 | 20.46 | 20.70 | 4,821 | +0.28(+1.37%) |
Feb 27, 2019 | 20.60 | 20.60 | 20.19 | 20.42 | 2,941 | -0.18(-0.87%) |
Feb 26, 2019 | 20.35 | 20.60 | 20.34 | 20.60 | 1,303 | +0.35(+1.73%) |
Feb 25, 2019 | 20.70 | 20.70 | 20.20 | 20.25 | 2,400 | -0.43(-2.08%) |
Feb 22, 2019 | 20.49 | 20.68 | 20.49 | 20.68 | 1,135 | +0.17(+0.83%) |
Feb 21, 2019 | 20.51 | 20.51 | 20.51 | 20.51 | 510 | +0.15(+0.74%) |
Feb 20, 2019 | 20.00 | 20.41 | 19.98 | 20.36 | 6,848 | +0.35(+1.75%) |
Feb 19, 2019 | 20.08 | 20.08 | 20.00 | 20.01 | 794 | +0.06(+0.30%) |
Feb 15, 2019 | 19.95 | 19.95 | 19.95 | 0 | +0.10(+0.50%) | |
Feb 14, 2019 | 20.32 | 20.32 | 19.85 | 19.85 | 1,121 | -0.65(-3.17%) |
Feb 13, 2019 | 20.16 | 20.50 | 20.16 | 20.50 | 10,535 | +0.50(+2.50%) |
Feb 12, 2019 | 20.00 | 20.00 | 20.00 | 5 | +0.00(+0.00%) | |
Feb 11, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 289 | +0.09(+0.45%) |
Feb 08, 2019 | 19.51 | 20.07 | 19.50 | 19.91 | 5,296 | +0.50(+2.58%) |
Feb 06, 2019 | 19.41 | 19.41 | 19.41 | 0 | +0.11(+0.57%) | |
Feb 05, 2019 | 20.98 | 20.98 | 19.30 | 19.30 | 11,500 | -0.18(-0.92%) |
Feb 04, 2019 | 19.47 | 19.48 | 19.46 | 19.48 | 800 | +0.04(+0.21%) |