Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.36 | 25.59 | 25.36 | 25.51 | 1,885 | -0.07(-0.27%) |
Apr 29, 2019 | 25.55 | 25.58 | 25.55 | 25.58 | 961 | +0.34(+1.35%) |
Apr 26, 2019 | 25.45 | 25.45 | 25.23 | 25.24 | 2,195 | -0.14(-0.55%) |
Apr 25, 2019 | 25.38 | 25.38 | 25.38 | 25.38 | 100 | +0.15(+0.59%) |
Apr 22, 2019 | 25.23 | 25.23 | 25.23 | 0 | +0.28(+1.12%) | |
Apr 18, 2019 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 24.96 | 24.96 | 24.92 | 24.95 | 2,160 | -0.16(-0.64%) |
Apr 16, 2019 | 25.12 | 25.12 | 25.11 | 25.11 | 3,707 | +0.11(+0.44%) |
Apr 15, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 197 | -0.12(-0.48%) |
Apr 12, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 280 | +0.37(+1.49%) |
Apr 10, 2019 | 24.75 | 24.75 | 24.75 | 0 | +0.10(+0.41%) | |
Apr 09, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 202 | -0.08(-0.32%) |
Apr 08, 2019 | 24.70 | 24.73 | 24.68 | 24.73 | 1,075 | -0.17(-0.68%) |
Apr 05, 2019 | 24.92 | 24.92 | 24.90 | 24.90 | 1,120 | +0.18(+0.73%) |
Apr 04, 2019 | 24.70 | 24.72 | 24.70 | 24.72 | 1,455 | +0.02(+0.08%) |
Apr 03, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 500 | +0.15(+0.61%) |
Apr 02, 2019 | 24.48 | 24.55 | 24.48 | 24.55 | 445 | +0.13(+0.53%) |
Apr 01, 2019 | 24.43 | 24.43 | 24.42 | 24.42 | 1,800 | +0.30(+1.24%) |
Mar 29, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 260 | +0.00(+0.00%) |
Mar 28, 2019 | 23.83 | 24.12 | 23.83 | 24.12 | 865 | +0.30(+1.26%) |
Mar 27, 2019 | 23.82 | 23.82 | 23.82 | 93 | +0.00(+0.00%) | |
Mar 26, 2019 | 23.82 | 23.82 | 23.82 | 23.82 | 4,015 | +0.11(+0.46%) |
Mar 25, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 5,019 | -0.36(-1.50%) |
Mar 21, 2019 | 24.07 | 24.07 | 24.07 | 0 | +0.07(+0.29%) | |
Mar 20, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 229 | -0.04(-0.17%) |
Mar 19, 2019 | 24.15 | 24.15 | 24.04 | 24.04 | 3,440 | -0.05(-0.21%) |
Mar 18, 2019 | 24.05 | 24.09 | 24.05 | 24.09 | 4,084 | +0.08(+0.33%) |
Mar 15, 2019 | 24.03 | 24.03 | 24.01 | 24.01 | 984 | +0.30(+1.27%) |
Mar 14, 2019 | 23.72 | 23.75 | 23.71 | 23.71 | 15,901 | +0.09(+0.38%) |
Mar 12, 2019 | 23.62 | 23.62 | 23.62 | 0 | -0.03(-0.13%) | |
Mar 11, 2019 | 23.61 | 23.65 | 23.61 | 23.65 | 640 | +0.10(+0.42%) |
Mar 07, 2019 | 23.55 | 23.55 | 23.55 | 0 | -0.23(-0.97%) | |
Mar 06, 2019 | 23.79 | 23.79 | 23.75 | 23.78 | 2,520 | +0.08(+0.34%) |
Mar 05, 2019 | 23.70 | 23.70 | 23.70 | 23.70 | 250 | +0.23(+0.98%) |
Mar 01, 2019 | 23.47 | 23.47 | 23.47 | 0 | +0.00(+0.00%) | |
Feb 28, 2019 | 23.50 | 23.52 | 23.47 | 23.47 | 1,791 | -0.07(-0.30%) |
Feb 26, 2019 | 23.54 | 23.54 | 23.54 | 0 | +0.01(+0.04%) | |
Feb 25, 2019 | 23.55 | 23.55 | 23.53 | 23.53 | 641 | +0.17(+0.73%) |
Feb 22, 2019 | 23.36 | 23.36 | 23.36 | 47 | +0.00(+0.00%) | |
Feb 20, 2019 | 23.36 | 23.36 | 23.36 | 0 | -0.07(-0.30%) | |
Feb 15, 2019 | 23.43 | 23.43 | 23.43 | 0 | +0.11(+0.47%) | |
Feb 14, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 8,528 | -0.01(-0.04%) |
Feb 13, 2019 | 23.25 | 23.33 | 23.25 | 23.33 | 1,000 | +0.15(+0.65%) |
Feb 12, 2019 | 23.17 | 23.18 | 23.17 | 23.18 | 1,140 | +0.18(+0.78%) |
Feb 11, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 280 | +0.65(+2.91%) |
Feb 07, 2019 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |