Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.46 | 26.52 | 26.43 | 26.52 | 10,074 | +0.06(+0.23%) |
Apr 29, 2019 | 26.48 | 26.49 | 26.46 | 26.46 | 1,827 | -0.04(-0.14%) |
Apr 26, 2019 | 26.46 | 26.50 | 26.46 | 26.50 | 1,621 | +0.08(+0.31%) |
Apr 25, 2019 | 26.38 | 26.43 | 26.38 | 26.42 | 2,236 | -0.04(-0.16%) |
Apr 24, 2019 | 26.50 | 26.50 | 26.46 | 26.46 | 18,222 | -0.01(-0.05%) |
Apr 23, 2019 | 26.40 | 26.47 | 26.40 | 26.47 | 7,842 | +0.07(+0.26%) |
Apr 22, 2019 | 26.40 | 26.40 | 26.37 | 26.40 | 8,407 | -0.05(-0.20%) |
Apr 18, 2019 | 26.43 | 26.46 | 26.43 | 26.46 | 11,474 | +0.01(+0.05%) |
Apr 17, 2019 | 26.47 | 26.47 | 26.42 | 26.44 | 6,026 | -0.02(-0.08%) |
Apr 16, 2019 | 26.46 | 26.47 | 26.46 | 26.46 | 1,466 | -0.04(-0.14%) |
Apr 15, 2019 | 26.51 | 26.51 | 26.47 | 26.50 | 4,039 | -0.02(-0.06%) |
Apr 12, 2019 | 26.51 | 26.52 | 26.50 | 26.52 | 6,485 | +0.03(+0.10%) |
Apr 11, 2019 | 26.52 | 26.52 | 26.45 | 26.49 | 11,742 | -0.00(-0.02%) |
Apr 10, 2019 | 26.42 | 26.49 | 26.42 | 26.49 | 4,096 | +0.11(+0.41%) |
Apr 09, 2019 | 26.45 | 26.45 | 26.39 | 26.39 | 21,749 | -0.07(-0.27%) |
Apr 08, 2019 | 26.48 | 26.48 | 26.43 | 26.46 | 4,781 | -0.02(-0.07%) |
Apr 05, 2019 | 26.43 | 26.48 | 26.41 | 26.48 | 4,240 | +0.08(+0.32%) |
Apr 04, 2019 | 26.34 | 26.39 | 26.34 | 26.39 | 7,689 | +0.04(+0.15%) |
Apr 03, 2019 | 26.39 | 26.40 | 26.35 | 26.35 | 6,429 | -0.00(-0.00%) |
Apr 02, 2019 | 26.30 | 26.35 | 26.30 | 26.35 | 6,785 | +0.02(+0.09%) |
Apr 01, 2019 | 26.33 | 26.34 | 26.30 | 26.33 | 20,524 | +0.05(+0.18%) |
Mar 29, 2019 | 26.25 | 26.28 | 26.25 | 26.28 | 2,743 | +0.05(+0.19%) |
Mar 28, 2019 | 26.20 | 26.23 | 26.15 | 26.23 | 13,930 | +0.06(+0.22%) |
Mar 27, 2019 | 26.19 | 26.19 | 26.12 | 26.18 | 4,965 | -0.01(-0.03%) |
Mar 26, 2019 | 26.19 | 26.20 | 26.15 | 26.18 | 9,443 | +0.07(+0.25%) |
Mar 25, 2019 | 26.08 | 26.12 | 26.05 | 26.12 | 8,001 | +0.04(+0.14%) |
Mar 22, 2019 | 26.23 | 26.23 | 26.08 | 26.08 | 13,220 | -0.16(-0.62%) |
Mar 21, 2019 | 26.23 | 26.25 | 26.21 | 26.24 | 8,038 | +0.10(+0.38%) |
Mar 20, 2019 | 26.10 | 26.23 | 26.03 | 26.14 | 10,679 | +0.07(+0.27%) |
Mar 19, 2019 | 26.22 | 26.22 | 26.07 | 26.07 | 12,689 | -0.03(-0.11%) |
Mar 18, 2019 | 26.31 | 26.31 | 26.08 | 26.10 | 9,473 | +0.06(+0.21%) |
Mar 15, 2019 | 26.25 | 26.25 | 26.05 | 26.05 | 26,623 | +0.05(+0.20%) |
Mar 14, 2019 | 26.13 | 26.13 | 25.99 | 26.00 | 11,119 | -0.04(-0.14%) |
Mar 13, 2019 | 26.01 | 26.05 | 26.01 | 26.03 | 20,792 | +0.08(+0.29%) |
Mar 12, 2019 | 25.94 | 25.97 | 25.94 | 25.95 | 7,262 | +0.06(+0.23%) |
Mar 11, 2019 | 25.85 | 25.90 | 25.85 | 25.90 | 5,550 | +0.13(+0.50%) |
Mar 08, 2019 | 25.71 | 25.79 | 25.71 | 25.77 | 43,828 | +0.01(+0.05%) |
Mar 07, 2019 | 25.80 | 25.80 | 25.76 | 25.76 | 7,197 | -0.09(-0.35%) |
Mar 06, 2019 | 25.88 | 25.88 | 25.84 | 25.85 | 2,138 | -0.06(-0.22%) |
Mar 05, 2019 | 25.87 | 25.92 | 25.87 | 25.90 | 19,065 | +0.02(+0.08%) |
Mar 04, 2019 | 25.80 | 25.90 | 25.80 | 25.88 | 5,343 | -0.00(-0.02%) |
Mar 01, 2019 | 25.93 | 25.93 | 25.83 | 25.89 | 95,945 | -0.01(-0.05%) |
Feb 28, 2019 | 27.09 | 27.09 | 25.90 | 25.90 | 147,380 | -0.03(-0.13%) |
Feb 27, 2019 | 25.91 | 25.96 | 25.91 | 25.94 | 4,396 | -0.06(-0.24%) |
Feb 26, 2019 | 26.01 | 26.01 | 25.98 | 26.00 | 6,886 | +0.01(+0.05%) |
Feb 25, 2019 | 26.01 | 26.03 | 25.98 | 25.98 | 6,698 | +0.00(+0.01%) |
Feb 22, 2019 | 25.93 | 26.01 | 25.93 | 25.98 | 8,539 | +0.10(+0.40%) |
Feb 21, 2019 | 26.04 | 26.04 | 25.87 | 25.88 | 4,936 | -0.07(-0.28%) |
Feb 20, 2019 | 25.90 | 25.98 | 25.90 | 25.95 | 16,221 | +0.01(+0.03%) |
Feb 19, 2019 | 25.80 | 25.95 | 25.80 | 25.94 | 16,334 | +0.06(+0.22%) |
Feb 15, 2019 | 25.85 | 25.89 | 25.85 | 25.89 | 9,544 | +0.10(+0.37%) |
Feb 14, 2019 | 25.77 | 25.81 | 25.77 | 25.79 | 12,995 | +0.01(+0.03%) |
Feb 13, 2019 | 25.80 | 25.80 | 25.76 | 25.78 | 4,623 | -0.02(-0.08%) |
Feb 12, 2019 | 25.79 | 25.82 | 25.79 | 25.80 | 16,502 | +0.09(+0.35%) |
Feb 11, 2019 | 25.71 | 25.71 | 25.70 | 25.71 | 2,555 | -0.01(-0.03%) |
Feb 08, 2019 | 25.69 | 25.72 | 25.65 | 25.72 | 16,200 | +0.03(+0.12%) |
Feb 07, 2019 | 25.69 | 25.72 | 25.63 | 25.69 | 4,415 | -0.06(-0.22%) |
Feb 06, 2019 | 25.77 | 25.78 | 25.72 | 25.74 | 3,324 | -0.06(-0.24%) |
Feb 05, 2019 | 25.76 | 25.81 | 25.76 | 25.81 | 21,700 | +0.12(+0.45%) |
Feb 04, 2019 | 25.60 | 25.69 | 25.60 | 25.69 | 69,923 | +0.04(+0.14%) |