Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.78 | 28.81 | 28.74 | 28.81 | 2,854 | -0.01(-0.03%) |
Apr 29, 2019 | 28.68 | 28.82 | 28.68 | 28.82 | 3,370 | +0.08(+0.28%) |
Apr 26, 2019 | 28.68 | 28.74 | 28.68 | 28.74 | 1,025 | +0.14(+0.49%) |
Apr 25, 2019 | 28.66 | 28.66 | 28.60 | 28.60 | 1,386 | -0.05(-0.17%) |
Apr 24, 2019 | 28.60 | 28.66 | 28.60 | 28.65 | 5,452 | -0.20(-0.69%) |
Apr 23, 2019 | 28.83 | 28.85 | 28.74 | 28.85 | 7,751 | +0.12(+0.42%) |
Apr 22, 2019 | 28.61 | 28.73 | 28.61 | 28.73 | 881 | -0.02(-0.07%) |
Apr 18, 2019 | 28.75 | 28.75 | 28.75 | 0 | +0.14(+0.49%) | |
Apr 17, 2019 | 28.65 | 28.65 | 28.58 | 28.61 | 907 | +0.04(+0.14%) |
Apr 16, 2019 | 28.65 | 28.67 | 28.56 | 28.57 | 4,072 | +0.11(+0.39%) |
Apr 15, 2019 | 28.52 | 28.56 | 28.46 | 28.46 | 5,804 | +0.00(+0.00%) |
Apr 12, 2019 | 28.42 | 28.46 | 28.38 | 28.46 | 4,568 | +0.15(+0.53%) |
Apr 11, 2019 | 28.30 | 28.32 | 28.24 | 28.31 | 2,425 | -0.02(-0.07%) |
Apr 10, 2019 | 28.25 | 28.33 | 28.24 | 28.33 | 5,832 | +0.16(+0.57%) |
Apr 09, 2019 | 28.34 | 28.34 | 28.16 | 28.17 | 2,989 | -0.22(-0.77%) |
Apr 08, 2019 | 28.42 | 28.42 | 28.28 | 28.39 | 2,836 | -0.03(-0.11%) |
Apr 05, 2019 | 28.41 | 28.42 | 28.41 | 28.42 | 2,588 | +0.02(+0.07%) |
Apr 04, 2019 | 28.33 | 28.40 | 28.28 | 28.40 | 3,470 | +0.04(+0.14%) |
Apr 03, 2019 | 28.40 | 28.45 | 28.33 | 28.36 | 6,026 | +0.21(+0.75%) |
Apr 02, 2019 | 28.20 | 28.20 | 28.15 | 28.15 | 1,527 | -0.05(-0.18%) |
Apr 01, 2019 | 28.09 | 28.20 | 28.09 | 28.20 | 1,661 | +0.36(+1.29%) |
Mar 29, 2019 | 27.71 | 27.84 | 27.71 | 27.84 | 486 | +0.01(+0.04%) |
Mar 28, 2019 | 27.75 | 27.83 | 27.64 | 27.83 | 11,401 | +0.02(+0.07%) |
Mar 27, 2019 | 27.73 | 27.87 | 27.72 | 27.81 | 2,339 | +0.05(+0.18%) |
Mar 26, 2019 | 27.69 | 27.80 | 27.67 | 27.76 | 10,117 | +0.24(+0.87%) |
Mar 25, 2019 | 27.47 | 27.52 | 27.40 | 27.52 | 3,409 | -0.02(-0.07%) |
Mar 22, 2019 | 27.84 | 27.84 | 27.50 | 27.54 | 9,726 | -0.50(-1.78%) |
Mar 21, 2019 | 28.04 | 28.09 | 28.00 | 28.04 | 5,091 | +0.14(+0.50%) |
Mar 20, 2019 | 27.92 | 27.92 | 27.90 | 27.90 | 509 | -0.08(-0.29%) |
Mar 19, 2019 | 28.16 | 28.16 | 27.98 | 27.98 | 2,966 | -0.08(-0.29%) |
Mar 18, 2019 | 28.03 | 28.06 | 27.98 | 28.06 | 3,177 | +0.24(+0.86%) |
Mar 15, 2019 | 27.84 | 27.91 | 27.82 | 27.82 | 1,911 | +0.08(+0.29%) |
Mar 14, 2019 | 27.64 | 27.77 | 27.63 | 27.74 | 9,531 | -0.01(-0.04%) |
Mar 13, 2019 | 27.64 | 27.75 | 27.64 | 27.75 | 7,874 | +0.20(+0.73%) |
Mar 12, 2019 | 27.59 | 27.63 | 27.48 | 27.55 | 12,558 | +0.02(+0.07%) |
Mar 11, 2019 | 27.30 | 27.60 | 27.30 | 27.53 | 4,536 | +0.23(+0.84%) |
Mar 08, 2019 | 27.23 | 27.30 | 27.14 | 27.30 | 5,695 | -0.16(-0.58%) |
Mar 07, 2019 | 27.72 | 27.72 | 27.46 | 27.46 | 9,324 | -0.26(-0.94%) |
Mar 06, 2019 | 27.73 | 27.79 | 27.67 | 27.72 | 8,376 | +0.01(+0.04%) |
Mar 05, 2019 | 27.78 | 27.78 | 27.67 | 27.71 | 4,869 | +0.14(+0.51%) |
Mar 04, 2019 | 27.82 | 27.82 | 27.57 | 27.57 | 23,132 | -0.24(-0.86%) |
Mar 01, 2019 | 27.71 | 27.81 | 27.65 | 27.81 | 2,256 | +0.28(+1.02%) |
Feb 28, 2019 | 27.57 | 27.57 | 27.52 | 27.53 | 4,795 | -0.07(-0.25%) |
Feb 27, 2019 | 27.63 | 27.65 | 27.51 | 27.60 | 3,412 | -0.09(-0.33%) |
Feb 26, 2019 | 27.64 | 27.69 | 27.58 | 27.69 | 5,887 | +0.14(+0.51%) |
Feb 25, 2019 | 27.69 | 27.69 | 27.55 | 27.55 | 9,880 | +0.09(+0.33%) |
Feb 22, 2019 | 27.53 | 27.61 | 27.46 | 27.46 | 4,827 | +0.08(+0.29%) |
Feb 21, 2019 | 27.50 | 27.52 | 27.38 | 27.38 | 1,110 | -0.23(-0.83%) |
Feb 20, 2019 | 27.45 | 27.61 | 27.45 | 27.61 | 2,587 | +0.21(+0.77%) |
Feb 19, 2019 | 27.32 | 27.42 | 27.31 | 27.40 | 1,868 | +0.10(+0.37%) |
Feb 15, 2019 | 27.30 | 27.30 | 27.30 | 0 | +0.20(+0.74%) | |
Feb 14, 2019 | 27.03 | 27.21 | 27.03 | 27.10 | 11,579 | -0.01(-0.04%) |
Feb 13, 2019 | 27.19 | 27.19 | 27.11 | 27.11 | 1,930 | +0.16(+0.59%) |
Feb 12, 2019 | 26.90 | 27.04 | 26.90 | 26.95 | 4,857 | +0.20(+0.75%) |
Feb 11, 2019 | 26.68 | 26.75 | 26.68 | 26.75 | 4,003 | +0.25(+0.94%) |
Feb 08, 2019 | 26.50 | 26.50 | 26.49 | 26.50 | 4,000 | -0.21(-0.79%) |
Feb 07, 2019 | 26.83 | 26.84 | 26.65 | 26.71 | 18,669 | -0.39(-1.44%) |
Feb 06, 2019 | 27.15 | 27.15 | 27.05 | 27.10 | 8,006 | -0.05(-0.18%) |
Feb 05, 2019 | 27.00 | 27.15 | 27.00 | 27.15 | 9,869 | +0.30(+1.12%) |
Feb 04, 2019 | 26.69 | 26.87 | 26.69 | 26.85 | 5,052 | +0.10(+0.37%) |