Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.50 | 28.62 | 28.41 | 28.41 | 1,796 | +0.01(+0.05%) |
Apr 29, 2019 | 28.24 | 28.40 | 28.22 | 28.40 | 928 | +0.23(+0.81%) |
Apr 26, 2019 | 28.04 | 28.18 | 27.93 | 28.17 | 5,411 | -0.00(-0.01%) |
Apr 25, 2019 | 28.17 | 28.17 | 28.17 | 28.17 | 62 | +0.15(+0.52%) |
Apr 24, 2019 | 28.02 | 28.06 | 28.02 | 28.02 | 903 | +0.00(+0.01%) |
Apr 23, 2019 | 28.01 | 28.02 | 28.01 | 28.02 | 741 | +0.21(+0.77%) |
Apr 22, 2019 | 27.80 | 27.87 | 27.80 | 27.81 | 4,399 | -0.25(-0.89%) |
Apr 18, 2019 | 27.93 | 28.06 | 27.93 | 28.06 | 200 | +0.05(+0.16%) |
Apr 17, 2019 | 27.94 | 28.01 | 27.93 | 28.01 | 810 | +0.28(+1.02%) |
Apr 16, 2019 | 27.82 | 27.82 | 27.73 | 27.73 | 255 | +0.29(+1.06%) |
Apr 15, 2019 | 27.49 | 27.49 | 27.44 | 27.44 | 136 | -0.09(-0.33%) |
Apr 12, 2019 | 27.53 | 27.56 | 27.53 | 27.53 | 501 | +0.24(+0.90%) |
Apr 11, 2019 | 27.29 | 27.38 | 27.28 | 27.28 | 549 | -0.18(-0.64%) |
Apr 10, 2019 | 27.39 | 27.48 | 27.39 | 27.46 | 250 | +0.23(+0.83%) |
Apr 09, 2019 | 27.19 | 27.23 | 27.19 | 27.23 | 1,480 | -0.07(-0.27%) |
Apr 08, 2019 | 27.34 | 27.36 | 27.31 | 27.31 | 834 | -0.02(-0.08%) |
Apr 05, 2019 | 27.29 | 27.33 | 27.29 | 27.33 | 601 | +0.13(+0.47%) |
Apr 04, 2019 | 27.33 | 27.33 | 27.11 | 27.20 | 350 | -0.20(-0.72%) |
Apr 03, 2019 | 27.55 | 27.55 | 27.40 | 27.40 | 1,398 | +0.24(+0.88%) |
Apr 02, 2019 | 27.23 | 27.23 | 27.16 | 27.16 | 325 | -0.41(-1.48%) |
Apr 01, 2019 | 27.52 | 27.59 | 27.52 | 27.57 | 2,680 | +0.29(+1.07%) |
Mar 29, 2019 | 27.28 | 27.28 | 27.28 | 27.28 | 100 | +0.18(+0.67%) |
Mar 28, 2019 | 26.94 | 27.10 | 26.94 | 27.10 | 210 | +0.21(+0.79%) |
Mar 27, 2019 | 27.07 | 27.07 | 26.88 | 26.88 | 390 | -0.02(-0.09%) |
Mar 26, 2019 | 26.87 | 26.91 | 26.87 | 26.91 | 185 | +0.23(+0.86%) |
Mar 25, 2019 | 26.69 | 26.69 | 26.68 | 26.68 | 230 | -0.06(-0.23%) |
Mar 22, 2019 | 27.19 | 27.19 | 26.74 | 26.74 | 2,204 | -0.72(-2.61%) |
Mar 21, 2019 | 27.16 | 27.45 | 27.16 | 27.45 | 4,214 | +0.04(+0.16%) |
Mar 20, 2019 | 27.38 | 27.41 | 27.16 | 27.41 | 1,110 | +0.02(+0.08%) |
Mar 19, 2019 | 27.43 | 27.43 | 27.39 | 27.39 | 538 | -0.25(-0.89%) |
Mar 18, 2019 | 27.56 | 27.66 | 27.54 | 27.64 | 6,054 | +0.28(+1.01%) |
Mar 15, 2019 | 27.30 | 27.37 | 27.30 | 27.36 | 601 | +0.23(+0.84%) |
Mar 14, 2019 | 27.20 | 27.20 | 27.09 | 27.13 | 1,052 | -0.11(-0.40%) |
Mar 13, 2019 | 27.23 | 27.24 | 27.20 | 27.24 | 1,791 | -0.03(-0.10%) |
Mar 12, 2019 | 27.26 | 27.31 | 27.26 | 27.27 | 1,516 | -0.15(-0.53%) |
Mar 11, 2019 | 27.36 | 27.43 | 27.33 | 27.41 | 2,055 | +0.44(+1.62%) |
Mar 08, 2019 | 26.73 | 26.98 | 26.61 | 26.98 | 3,808 | -0.33(-1.21%) |
Mar 07, 2019 | 27.70 | 27.70 | 27.31 | 27.31 | 2,748 | -0.70(-2.49%) |
Mar 06, 2019 | 28.30 | 28.30 | 28.00 | 28.00 | 3,508 | -0.21(-0.73%) |
Mar 05, 2019 | 28.01 | 28.35 | 28.01 | 28.21 | 10,739 | +0.35(+1.25%) |
Mar 04, 2019 | 27.94 | 28.02 | 27.73 | 27.86 | 4,410 | +0.26(+0.94%) |
Mar 01, 2019 | 27.58 | 27.78 | 27.58 | 27.60 | 2,705 | +0.25(+0.93%) |
Feb 28, 2019 | 27.35 | 27.40 | 27.33 | 27.35 | 5,107 | +0.14(+0.50%) |
Feb 27, 2019 | 27.16 | 27.33 | 27.16 | 27.21 | 4,547 | -0.06(-0.22%) |
Feb 26, 2019 | 27.00 | 27.34 | 27.00 | 27.27 | 6,772 | +0.39(+1.45%) |
Feb 25, 2019 | 26.97 | 26.97 | 26.84 | 26.88 | 5,703 | +0.49(+1.85%) |
Feb 22, 2019 | 26.15 | 26.39 | 26.13 | 26.39 | 3,307 | +0.73(+2.85%) |
Feb 21, 2019 | 25.92 | 25.92 | 25.63 | 25.66 | 1,681 | -0.08(-0.33%) |
Feb 20, 2019 | 25.70 | 25.85 | 25.70 | 25.75 | 8,540 | +0.27(+1.06%) |
Feb 19, 2019 | 25.45 | 25.55 | 25.43 | 25.47 | 6,117 | +0.23(+0.92%) |
Feb 15, 2019 | 25.16 | 25.24 | 25.16 | 25.24 | 501 | +0.08(+0.31%) |
Feb 14, 2019 | 25.05 | 25.16 | 25.05 | 25.16 | 1,352 | -0.06(-0.23%) |
Feb 13, 2019 | 25.37 | 25.37 | 25.20 | 25.22 | 830 | -0.02(-0.06%) |
Feb 12, 2019 | 25.16 | 25.24 | 25.16 | 25.24 | 2,305 | +0.39(+1.57%) |
Feb 11, 2019 | 24.88 | 24.92 | 24.85 | 24.85 | 706 | +0.13(+0.52%) |
Feb 08, 2019 | 24.68 | 24.72 | 24.68 | 24.72 | 200 | -0.10(-0.41%) |
Feb 07, 2019 | 24.95 | 24.96 | 24.73 | 24.82 | 4,666 | -0.45(-1.78%) |
Feb 06, 2019 | 25.35 | 25.35 | 25.25 | 25.27 | 7,664 | -0.33(-1.27%) |
Feb 05, 2019 | 25.50 | 25.63 | 25.50 | 25.59 | 3,421 | +0.18(+0.71%) |
Feb 04, 2019 | 25.38 | 25.43 | 25.38 | 25.41 | 899 | +0.05(+0.19%) |