Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.65 | 22.65 | 22.30 | 22.30 | 543 | -0.25(-1.11%) |
Apr 29, 2019 | 22.79 | 22.79 | 22.55 | 22.55 | 1,195 | +0.00(+0.00%) |
Apr 26, 2019 | 22.79 | 22.85 | 22.55 | 22.55 | 2,600 | -0.45(-1.96%) |
Apr 24, 2019 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 23.00 | 23.40 | 23.00 | 23.00 | 2,023 | +0.21(+0.92%) |
Apr 22, 2019 | 23.25 | 23.25 | 22.79 | 22.79 | 2,385 | -0.46(-1.98%) |
Apr 18, 2019 | 22.80 | 23.25 | 22.80 | 23.25 | 400 | +0.45(+1.97%) |
Apr 17, 2019 | 22.80 | 22.81 | 22.80 | 22.80 | 2,266 | +0.00(+0.00%) |
Apr 16, 2019 | 23.00 | 23.00 | 22.80 | 22.80 | 1,475 | -0.20(-0.87%) |
Apr 15, 2019 | 23.25 | 23.25 | 23.00 | 23.00 | 5,000 | -0.35(-1.50%) |
Apr 12, 2019 | 23.25 | 23.35 | 23.25 | 23.35 | 1,000 | +0.55(+2.41%) |
Apr 11, 2019 | 23.20 | 23.20 | 22.80 | 22.80 | 5,400 | -0.40(-1.72%) |
Apr 10, 2019 | 23.15 | 23.20 | 23.05 | 23.20 | 825 | +0.05(+0.22%) |
Apr 09, 2019 | 23.40 | 23.40 | 23.15 | 23.15 | 1,021 | -0.40(-1.70%) |
Apr 08, 2019 | 23.50 | 23.55 | 23.50 | 23.55 | 700 | +0.05(+0.21%) |
Apr 05, 2019 | 23.55 | 23.60 | 23.30 | 23.50 | 1,300 | -0.25(-1.05%) |
Apr 03, 2019 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 200 | +0.00(+0.00%) |
Mar 29, 2019 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
Mar 28, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 1,165 | +0.00(+0.00%) |
Mar 27, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 135 | +0.25(+1.06%) |
Mar 26, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.00(+0.00%) |
Mar 25, 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 265 | -0.25(-1.05%) |
Mar 22, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | +0.25(+1.06%) |
Mar 21, 2019 | 23.56 | 23.56 | 23.50 | 23.50 | 400 | -0.05(-0.21%) |
Mar 20, 2019 | 23.95 | 23.95 | 23.55 | 23.55 | 1,292 | -0.45(-1.87%) |
Mar 19, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 1,400 | +0.00(+0.00%) |
Mar 18, 2019 | 23.90 | 24.00 | 23.80 | 24.00 | 1,200 | +0.00(+0.00%) |
Mar 15, 2019 | 23.90 | 24.00 | 23.90 | 24.00 | 800 | -0.40(-1.64%) |
Mar 14, 2019 | 24.25 | 24.40 | 23.50 | 24.40 | 5,207 | +0.40(+1.67%) |
Mar 13, 2019 | 23.75 | 24.00 | 23.75 | 24.00 | 200 | +0.50(+2.13%) |
Mar 12, 2019 | 23.50 | 24.00 | 23.50 | 23.50 | 900 | +0.00(+0.00%) |
Mar 11, 2019 | 23.75 | 23.75 | 23.05 | 23.50 | 700 | +0.50(+2.17%) |
Mar 08, 2019 | 24.00 | 24.00 | 23.00 | 23.00 | 500 | -1.25(-5.15%) |
Mar 07, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | +0.00(+0.00%) |
Mar 06, 2019 | 24.25 | 24.25 | 24.20 | 24.25 | 1,275 | -0.25(-1.02%) |
Mar 05, 2019 | 24.20 | 24.50 | 24.20 | 24.50 | 1,150 | +0.25(+1.03%) |
Mar 04, 2019 | 24.25 | 24.25 | 24.00 | 24.25 | 2,265 | -0.25(-1.02%) |
Mar 01, 2019 | 24.00 | 24.50 | 24.00 | 24.50 | 3,700 | +0.50(+2.08%) |
Feb 28, 2019 | 23.75 | 24.00 | 23.75 | 24.00 | 1,949 | +0.50(+2.13%) |
Feb 27, 2019 | 23.50 | 23.75 | 23.50 | 23.50 | 1,065 | +0.55(+2.40%) |
Feb 26, 2019 | 23.25 | 23.40 | 22.95 | 22.95 | 4,975 | -0.30(-1.29%) |
Feb 22, 2019 | 23.25 | 23.25 | 23.25 | 0 | +0.25(+1.09%) | |
Feb 20, 2019 | 23.00 | 23.00 | 23.00 | 0 | +0.50(+2.22%) | |
Feb 19, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 2,806 | -0.25(-1.10%) |
Feb 15, 2019 | 23.00 | 23.00 | 22.75 | 22.75 | 1,300 | -0.25(-1.09%) |
Feb 14, 2019 | 23.00 | 23.00 | 23.00 | 1 | +0.00(+0.00%) | |
Feb 13, 2019 | 23.00 | 23.40 | 22.75 | 23.00 | 4,310 | +0.05(+0.22%) |
Feb 12, 2019 | 22.75 | 23.00 | 22.75 | 22.95 | 1,700 | -0.05(-0.22%) |
Feb 11, 2019 | 23.50 | 23.50 | 23.00 | 23.00 | 312 | -0.35(-1.50%) |
Feb 08, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 200 | +0.00(+0.00%) |
Feb 07, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 250 | +0.35(+1.52%) |
Feb 06, 2019 | 23.70 | 23.70 | 23.00 | 23.00 | 1,600 | -0.30(-1.29%) |
Feb 05, 2019 | 23.30 | 23.30 | 23.30 | 23.30 | 604 | +0.30(+1.30%) |
Feb 04, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.35(-1.50%) |