Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.99 | 24.00 | 23.99 | 24.00 | 405 | +0.05(+0.23%) |
Mar 28, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 87 | +0.08(+0.35%) |
Mar 27, 2019 | 23.88 | 23.88 | 23.80 | 23.86 | 739 | -0.12(-0.50%) |
Mar 26, 2019 | 24.06 | 24.06 | 23.98 | 23.98 | 357 | +0.02(+0.07%) |
Mar 25, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 82 | +0.01(+0.04%) |
Mar 22, 2019 | 24.00 | 24.00 | 23.96 | 23.96 | 203 | -0.33(-1.38%) |
Mar 21, 2019 | 24.29 | 24.29 | 24.29 | 24.29 | 4 | -0.06(-0.25%) |
Mar 20, 2019 | 24.35 | 24.35 | 24.35 | 24.35 | 125 | +0.03(+0.14%) |
Mar 19, 2019 | 24.34 | 24.35 | 24.32 | 24.32 | 875 | +0.03(+0.12%) |
Mar 18, 2019 | 24.29 | 24.29 | 24.29 | 24.29 | 2 | +0.09(+0.36%) |
Mar 15, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 101 | +0.09(+0.38%) |
Mar 14, 2019 | 23.86 | 24.20 | 23.86 | 24.11 | 723 | +0.02(+0.10%) |
Mar 13, 2019 | 24.09 | 24.11 | 24.08 | 24.08 | 326 | +0.05(+0.23%) |
Mar 12, 2019 | 24.03 | 24.03 | 24.03 | 24.03 | 39 | +0.03(+0.14%) |
Mar 11, 2019 | 23.94 | 24.00 | 23.91 | 24.00 | 965 | +0.14(+0.58%) |
Mar 08, 2019 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.01(+0.02%) |
Mar 07, 2019 | 24.01 | 24.01 | 23.85 | 23.85 | 308 | -0.16(-0.68%) |
Mar 06, 2019 | 24.13 | 24.13 | 24.02 | 24.02 | 304 | -0.02(-0.08%) |
Mar 05, 2019 | 24.11 | 24.11 | 24.02 | 24.03 | 1,119 | -0.02(-0.10%) |
Mar 04, 2019 | 24.09 | 24.10 | 24.01 | 24.06 | 749 | -0.02(-0.08%) |
Mar 01, 2019 | 24.12 | 24.12 | 24.08 | 24.08 | 813 | +0.00(+0.02%) |
Feb 28, 2019 | 24.07 | 24.07 | 24.07 | 24.07 | 4 | -0.10(-0.41%) |
Feb 27, 2019 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | -0.07(-0.28%) |
Feb 26, 2019 | 24.24 | 24.24 | 24.24 | 24.24 | 207 | +0.04(+0.16%) |
Feb 25, 2019 | 24.27 | 24.27 | 24.17 | 24.20 | 1,435 | +0.02(+0.10%) |
Feb 22, 2019 | 24.13 | 24.19 | 24.13 | 24.18 | 914 | +0.10(+0.43%) |
Feb 21, 2019 | 24.05 | 24.07 | 24.05 | 24.07 | 408 | -0.07(-0.29%) |
Feb 20, 2019 | 24.20 | 24.20 | 24.14 | 24.14 | 1,923 | +0.05(+0.22%) |
Feb 19, 2019 | 24.08 | 24.10 | 24.08 | 24.09 | 950 | +0.05(+0.23%) |
Feb 15, 2019 | 24.03 | 24.03 | 24.03 | 24.03 | 406 | +0.10(+0.43%) |
Feb 14, 2019 | 23.91 | 23.93 | 23.91 | 23.93 | 1,649 | +0.03(+0.12%) |
Feb 13, 2019 | 23.95 | 23.96 | 23.90 | 23.90 | 2,034 | -0.01(-0.04%) |
Feb 12, 2019 | 23.94 | 23.94 | 23.91 | 23.91 | 8,994 | +0.07(+0.28%) |
Feb 11, 2019 | 23.88 | 23.88 | 23.84 | 23.84 | 417 | -0.00(-0.01%) |
Feb 08, 2019 | 23.82 | 23.85 | 23.82 | 23.85 | 711 | -0.03(-0.11%) |
Feb 07, 2019 | 23.91 | 23.91 | 23.87 | 23.87 | 383 | -0.12(-0.49%) |
Feb 06, 2019 | 24.01 | 24.05 | 23.99 | 23.99 | 1,545 | -0.12(-0.49%) |
Feb 05, 2019 | 24.11 | 24.12 | 24.11 | 24.11 | 756 | +0.06(+0.26%) |
Feb 04, 2019 | 24.05 | 24.05 | 24.05 | 24.05 | 38 | +0.06(+0.24%) |
Feb 01, 2019 | 23.97 | 23.99 | 23.89 | 23.99 | 609 | -0.04(-0.16%) |
Jan 31, 2019 | 24.02 | 24.03 | 24.02 | 24.03 | 461 | +0.05(+0.20%) |
Jan 30, 2019 | 23.81 | 23.98 | 23.81 | 23.98 | 1,262 | +0.16(+0.68%) |
Jan 29, 2019 | 23.81 | 23.82 | 23.81 | 23.82 | 365 | +0.12(+0.50%) |
Jan 28, 2019 | 23.69 | 23.70 | 23.69 | 23.70 | 914 | +0.02(+0.10%) |
Jan 25, 2019 | 23.67 | 23.68 | 23.63 | 23.68 | 406 | +0.05(+0.23%) |
Jan 24, 2019 | 23.65 | 23.65 | 23.62 | 23.62 | 1,273 | +0.04(+0.19%) |
Jan 23, 2019 | 23.60 | 23.60 | 23.58 | 23.58 | 155 | +0.03(+0.13%) |
Jan 22, 2019 | 23.71 | 23.76 | 23.52 | 23.55 | 2,823 | -0.13(-0.56%) |
Jan 18, 2019 | 23.66 | 23.69 | 23.66 | 23.68 | 813 | +0.06(+0.25%) |
Jan 17, 2019 | 23.63 | 23.63 | 23.62 | 23.62 | 200 | +0.04(+0.19%) |
Jan 16, 2019 | 23.60 | 23.60 | 23.58 | 23.58 | 360 | +0.09(+0.38%) |
Jan 15, 2019 | 23.48 | 23.49 | 23.48 | 23.49 | 275 | -0.00(-0.02%) |
Jan 14, 2019 | 23.50 | 23.52 | 23.49 | 23.49 | 1,180 | -0.04(-0.17%) |
Jan 11, 2019 | 23.53 | 23.54 | 23.53 | 23.53 | 304 | +0.00(+0.02%) |
Jan 10, 2019 | 23.37 | 23.53 | 23.37 | 23.53 | 715 | +0.01(+0.06%) |
Jan 09, 2019 | 23.53 | 23.56 | 23.49 | 23.51 | 506 | +0.18(+0.76%) |
Jan 08, 2019 | 23.33 | 23.35 | 23.33 | 23.33 | 2,091 | +0.03(+0.14%) |
Jan 07, 2019 | 23.31 | 23.31 | 23.30 | 23.30 | 208 | +0.13(+0.55%) |
Jan 04, 2019 | 23.11 | 23.18 | 23.11 | 23.17 | 914 | +0.21(+0.93%) |
Jan 03, 2019 | 23.02 | 23.02 | 22.90 | 22.96 | 800 | -0.03(-0.13%) |