Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.88 | 24.91 | 24.79 | 24.91 | 774 | +0.08(+0.31%) |
Apr 29, 2019 | 24.54 | 24.83 | 24.54 | 24.83 | 2,935 | +0.18(+0.73%) |
Apr 26, 2019 | 24.63 | 24.66 | 24.63 | 24.66 | 300 | +0.25(+1.00%) |
Apr 25, 2019 | 24.52 | 24.52 | 24.41 | 24.41 | 900 | -0.29(-1.17%) |
Apr 24, 2019 | 23.87 | 24.70 | 23.87 | 24.70 | 640 | -0.10(-0.40%) |
Apr 22, 2019 | 24.88 | 24.91 | 24.80 | 24.80 | 600 | +0.22(+0.91%) |
Apr 18, 2019 | 24.58 | 24.58 | 24.58 | 24.58 | 400 | -0.10(-0.42%) |
Apr 17, 2019 | 24.79 | 24.79 | 24.55 | 24.68 | 12,444 | -0.18(-0.72%) |
Apr 16, 2019 | 24.86 | 24.86 | 24.86 | 145 | +0.00(+0.00%) | |
Apr 15, 2019 | 24.82 | 24.86 | 24.82 | 24.86 | 4,180 | +0.09(+0.36%) |
Apr 12, 2019 | 24.43 | 24.77 | 24.43 | 24.77 | 10,600 | +0.47(+1.96%) |
Apr 11, 2019 | 24.24 | 24.30 | 24.22 | 24.30 | 20,125 | -0.06(-0.25%) |
Apr 10, 2019 | 24.49 | 24.49 | 24.33 | 24.36 | 30,235 | -0.09(-0.37%) |
Apr 09, 2019 | 24.70 | 24.70 | 24.45 | 24.45 | 1,229 | +0.20(+0.80%) |
Apr 08, 2019 | 24.25 | 24.25 | 24.25 | 5 | +0.00(+0.00%) | |
Apr 05, 2019 | 24.35 | 24.36 | 24.25 | 24.25 | 600 | -0.11(-0.43%) |
Apr 04, 2019 | 24.34 | 24.36 | 24.34 | 24.36 | 655 | +0.03(+0.10%) |
Apr 03, 2019 | 24.50 | 24.50 | 24.32 | 24.33 | 1,568 | -0.12(-0.49%) |
Apr 02, 2019 | 24.49 | 24.49 | 24.44 | 24.45 | 755 | +0.01(+0.03%) |
Apr 01, 2019 | 24.39 | 24.46 | 24.39 | 24.44 | 3,157 | -0.02(-0.07%) |
Mar 29, 2019 | 24.46 | 24.46 | 24.46 | 24.46 | 200 | +0.37(+1.54%) |
Mar 28, 2019 | 24.09 | 24.09 | 24.09 | 15 | +0.00(+0.00%) | |
Mar 27, 2019 | 23.97 | 24.09 | 23.97 | 24.09 | 235 | +0.15(+0.63%) |
Mar 26, 2019 | 23.87 | 23.94 | 23.87 | 23.94 | 295 | +0.13(+0.55%) |
Mar 25, 2019 | 23.81 | 23.81 | 23.81 | 23.81 | 678 | +0.29(+1.23%) |
Mar 21, 2019 | 23.52 | 23.52 | 23.52 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 23.65 | 23.65 | 23.52 | 23.52 | 851 | -0.09(-0.38%) |
Mar 19, 2019 | 23.61 | 23.61 | 23.61 | 80 | +0.00(+0.00%) | |
Mar 18, 2019 | 23.77 | 23.77 | 23.61 | 23.61 | 410 | -0.15(-0.64%) |
Mar 15, 2019 | 23.76 | 23.76 | 23.76 | 23.76 | 100 | -0.09(-0.36%) |
Mar 14, 2019 | 23.85 | 23.85 | 23.85 | 23.85 | 282 | +0.19(+0.80%) |
Mar 13, 2019 | 23.55 | 23.67 | 22.29 | 23.66 | 3,100 | -0.07(-0.32%) |
Mar 12, 2019 | 23.73 | 23.73 | 23.73 | 59 | +0.00(+0.00%) | |
Mar 11, 2019 | 23.67 | 23.73 | 23.67 | 23.73 | 1,388 | +0.23(+0.99%) |
Mar 08, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 200 | -0.20(-0.83%) |
Mar 07, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 200 | +0.10(+0.42%) |
Mar 06, 2019 | 23.60 | 23.60 | 23.60 | 23.60 | 186 | -0.68(-2.80%) |
Mar 05, 2019 | 24.28 | 24.28 | 24.28 | 24.28 | 279 | +0.59(+2.47%) |
Mar 04, 2019 | 23.80 | 23.80 | 23.69 | 23.69 | 14,502 | -0.08(-0.32%) |
Mar 01, 2019 | 24.13 | 24.18 | 23.77 | 23.77 | 13,000 | -0.56(-2.30%) |
Feb 28, 2019 | 24.33 | 24.33 | 24.33 | 24.33 | 14,748 | +0.49(+2.06%) |
Feb 27, 2019 | 23.92 | 23.96 | 23.47 | 23.84 | 2,155 | -0.05(-0.21%) |
Feb 26, 2019 | 23.92 | 23.92 | 23.89 | 23.89 | 452 | -0.51(-2.09%) |
Feb 25, 2019 | 24.27 | 24.40 | 24.27 | 24.40 | 1,053 | +0.52(+2.18%) |
Feb 22, 2019 | 23.88 | 23.88 | 23.88 | 200 | +0.00(+0.00%) | |
Feb 21, 2019 | 23.82 | 23.97 | 23.81 | 23.88 | 1,160 | -0.10(-0.42%) |
Feb 20, 2019 | 23.98 | 23.98 | 23.98 | 23.98 | 310 | -0.08(-0.33%) |
Feb 19, 2019 | 23.95 | 24.06 | 23.95 | 24.06 | 1,272 | +0.13(+0.56%) |
Feb 15, 2019 | 23.92 | 23.99 | 23.91 | 23.93 | 2,600 | +0.07(+0.27%) |
Feb 14, 2019 | 23.66 | 23.86 | 23.66 | 23.86 | 530 | -0.04(-0.17%) |
Feb 13, 2019 | 24.04 | 24.04 | 23.90 | 23.90 | 1,590 | -0.04(-0.17%) |
Feb 12, 2019 | 23.80 | 23.94 | 23.80 | 23.94 | 450 | +0.25(+1.06%) |
Feb 11, 2019 | 23.69 | 23.69 | 23.69 | 46 | +0.00(+0.00%) | |
Feb 08, 2019 | 23.66 | 23.70 | 23.66 | 23.69 | 500 | +0.00(+0.00%) |
Feb 07, 2019 | 23.68 | 23.73 | 23.68 | 23.69 | 959 | -0.07(-0.29%) |
Feb 06, 2019 | 24.16 | 24.16 | 23.76 | 23.76 | 9,849 | +0.01(+0.03%) |
Feb 05, 2019 | 23.91 | 23.97 | 23.75 | 23.75 | 10,540 | +0.26(+1.11%) |
Feb 04, 2019 | 23.49 | 23.49 | 23.49 | 4 | +0.00(+0.00%) |