Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.02 | 29.04 | 28.98 | 29.04 | 521 | -0.02(-0.07%) |
Apr 29, 2019 | 29.06 | 29.08 | 29.05 | 29.06 | 1,675 | -0.01(-0.03%) |
Apr 26, 2019 | 29.00 | 29.07 | 29.00 | 29.07 | 1,400 | -0.01(-0.02%) |
Apr 25, 2019 | 29.11 | 29.14 | 29.07 | 29.07 | 1,717 | -0.18(-0.60%) |
Apr 24, 2019 | 29.29 | 29.33 | 29.22 | 29.25 | 3,397 | +0.20(+0.68%) |
Apr 23, 2019 | 29.06 | 29.07 | 29.05 | 29.05 | 1,012 | +0.23(+0.82%) |
Apr 22, 2019 | 29.08 | 29.10 | 28.82 | 28.82 | 1,643 | -0.25(-0.87%) |
Apr 18, 2019 | 29.05 | 29.12 | 29.05 | 29.07 | 4,500 | +0.05(+0.17%) |
Apr 17, 2019 | 28.99 | 29.04 | 28.99 | 29.02 | 1,120 | +0.09(+0.32%) |
Apr 16, 2019 | 28.92 | 28.96 | 28.91 | 28.93 | 1,910 | +0.11(+0.39%) |
Apr 15, 2019 | 28.73 | 28.86 | 28.73 | 28.82 | 2,296 | +0.13(+0.44%) |
Apr 12, 2019 | 28.81 | 28.81 | 28.68 | 28.69 | 1,700 | +0.12(+0.42%) |
Apr 11, 2019 | 28.57 | 28.57 | 28.57 | 28.57 | 1,902 | +0.06(+0.20%) |
Apr 10, 2019 | 28.43 | 28.51 | 28.40 | 28.51 | 1,061 | +0.17(+0.62%) |
Apr 09, 2019 | 28.51 | 28.51 | 28.34 | 28.34 | 1,401 | -0.26(-0.91%) |
Apr 08, 2019 | 28.64 | 28.64 | 28.57 | 28.60 | 1,873 | +0.08(+0.27%) |
Apr 05, 2019 | 28.58 | 28.58 | 28.52 | 28.52 | 2,000 | +0.15(+0.52%) |
Apr 04, 2019 | 28.38 | 28.38 | 28.38 | 28.38 | 123 | +0.21(+0.74%) |
Apr 03, 2019 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.16(+0.59%) |
Apr 02, 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 216 | -0.12(-0.41%) |
Apr 01, 2019 | 28.04 | 28.12 | 28.04 | 28.12 | 215 | +0.22(+0.78%) |
Mar 29, 2019 | 27.90 | 27.93 | 27.86 | 27.90 | 900 | +0.12(+0.42%) |
Mar 28, 2019 | 27.78 | 27.78 | 27.78 | 27.78 | 50 | +0.24(+0.86%) |
Mar 27, 2019 | 27.48 | 27.55 | 27.48 | 27.55 | 359 | +0.03(+0.11%) |
Mar 26, 2019 | 27.70 | 27.70 | 27.52 | 27.52 | 207 | +0.10(+0.36%) |
Mar 25, 2019 | 27.42 | 27.42 | 27.42 | 27.42 | 8 | +0.09(+0.34%) |
Mar 22, 2019 | 27.42 | 27.42 | 27.32 | 27.32 | 200 | -0.48(-1.72%) |
Mar 21, 2019 | 27.80 | 27.80 | 27.80 | 27.80 | 50 | +0.37(+1.35%) |
Mar 20, 2019 | 27.51 | 27.51 | 27.43 | 27.43 | 100 | -0.08(-0.30%) |
Mar 19, 2019 | 27.69 | 27.69 | 27.50 | 27.52 | 540 | +0.02(+0.07%) |
Mar 18, 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.28(+1.03%) |
Mar 15, 2019 | 27.05 | 27.25 | 27.05 | 27.22 | 600 | +0.09(+0.34%) |
Mar 14, 2019 | 27.12 | 27.12 | 27.12 | 27.12 | 0 | -0.08(-0.29%) |
Mar 13, 2019 | 27.28 | 27.28 | 27.20 | 27.20 | 100 | +0.14(+0.52%) |
Mar 12, 2019 | 27.06 | 27.06 | 27.06 | 27.06 | 10 | +0.07(+0.25%) |
Mar 11, 2019 | 26.96 | 26.99 | 26.96 | 26.99 | 504 | +0.39(+1.48%) |
Mar 08, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 300 | -0.14(-0.51%) |
Mar 07, 2019 | 26.74 | 26.74 | 26.74 | 26.74 | 93 | -0.34(-1.25%) |
Mar 06, 2019 | 27.07 | 27.07 | 27.07 | 27.07 | 2 | -0.12(-0.42%) |
Mar 05, 2019 | 27.16 | 27.19 | 27.10 | 27.19 | 990 | +0.12(+0.45%) |
Mar 04, 2019 | 27.25 | 27.25 | 27.07 | 27.07 | 299 | -0.18(-0.67%) |
Mar 01, 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.11(+0.40%) |
Feb 28, 2019 | 27.14 | 27.14 | 27.14 | 27.14 | 94 | -0.05(-0.17%) |
Feb 27, 2019 | 27.24 | 27.24 | 27.19 | 27.19 | 439 | +0.02(+0.08%) |
Feb 26, 2019 | 27.13 | 27.17 | 27.13 | 27.17 | 412 | -0.00(-0.00%) |
Feb 25, 2019 | 27.17 | 27.17 | 27.17 | 27.17 | 50 | -0.04(-0.15%) |
Feb 22, 2019 | 27.21 | 27.21 | 27.21 | 27.21 | 0 | +0.15(+0.55%) |
Feb 21, 2019 | 27.09 | 27.09 | 27.06 | 27.06 | 200 | -0.08(-0.29%) |
Feb 20, 2019 | 27.17 | 27.17 | 27.14 | 27.14 | 100 | -0.12(-0.45%) |
Feb 19, 2019 | 27.26 | 27.26 | 27.26 | 27.26 | 102 | +0.18(+0.66%) |
Feb 15, 2019 | 27.10 | 27.10 | 27.08 | 27.08 | 100 | +0.17(+0.64%) |
Feb 14, 2019 | 26.91 | 26.91 | 26.91 | 26.91 | 0 | -0.03(-0.13%) |
Feb 13, 2019 | 26.95 | 26.95 | 26.94 | 26.94 | 732 | +0.15(+0.56%) |
Feb 12, 2019 | 26.66 | 26.79 | 26.66 | 26.79 | 100 | +0.33(+1.25%) |
Feb 11, 2019 | 26.43 | 26.46 | 26.43 | 26.46 | 235 | +0.14(+0.53%) |
Feb 08, 2019 | 26.32 | 26.32 | 26.32 | 26.32 | 100 | -0.11(-0.41%) |
Feb 07, 2019 | 26.40 | 26.48 | 26.40 | 26.43 | 400 | -0.15(-0.55%) |
Feb 06, 2019 | 26.55 | 26.57 | 26.55 | 26.57 | 1,480 | -0.07(-0.25%) |
Feb 05, 2019 | 26.64 | 26.64 | 26.64 | 26.64 | 0 | +0.23(+0.89%) |
Feb 04, 2019 | 26.41 | 26.41 | 26.41 | 26.41 | 97 | +0.22(+0.82%) |