Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.45 | 26.45 | 26.23 | 26.26 | 1,785 | -0.34(-1.28%) |
Apr 29, 2019 | 26.63 | 26.64 | 26.60 | 26.60 | 3,134 | +0.15(+0.57%) |
Apr 26, 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 195 | -0.12(-0.45%) |
Apr 25, 2019 | 26.64 | 26.64 | 26.45 | 26.57 | 5,607 | -0.17(-0.64%) |
Apr 24, 2019 | 26.77 | 26.77 | 26.65 | 26.74 | 1,900 | -0.08(-0.30%) |
Apr 23, 2019 | 26.85 | 26.85 | 26.59 | 26.82 | 8,826 | +0.00(+0.00%) |
Apr 22, 2019 | 26.91 | 26.91 | 26.80 | 26.82 | 4,993 | +0.02(+0.07%) |
Apr 18, 2019 | 26.80 | 26.80 | 26.80 | 0 | +0.20(+0.75%) | |
Apr 17, 2019 | 26.78 | 26.78 | 26.60 | 26.60 | 13,443 | -0.20(-0.75%) |
Apr 16, 2019 | 26.80 | 26.85 | 26.80 | 26.80 | 7,394 | +0.06(+0.22%) |
Apr 15, 2019 | 27.49 | 27.49 | 26.74 | 26.74 | 1,203 | +0.12(+0.45%) |
Apr 12, 2019 | 26.70 | 26.74 | 26.62 | 26.62 | 490 | -0.15(-0.56%) |
Apr 11, 2019 | 26.77 | 26.77 | 26.77 | 26.77 | 122 | -0.13(-0.48%) |
Apr 10, 2019 | 26.85 | 26.91 | 26.85 | 26.90 | 917 | +0.20(+0.75%) |
Apr 09, 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 710 | -0.18(-0.67%) |
Apr 08, 2019 | 26.90 | 26.90 | 26.88 | 26.88 | 2,157 | -0.17(-0.63%) |
Apr 05, 2019 | 26.96 | 27.05 | 26.96 | 27.05 | 700 | +0.10(+0.37%) |
Apr 04, 2019 | 26.82 | 26.99 | 26.82 | 26.95 | 590 | +0.05(+0.19%) |
Apr 03, 2019 | 26.95 | 26.95 | 26.90 | 26.90 | 359 | -0.01(-0.04%) |
Apr 02, 2019 | 26.80 | 26.91 | 26.80 | 26.91 | 491 | +0.31(+1.17%) |
Mar 29, 2019 | 26.60 | 26.60 | 26.60 | 0 | +0.00(+0.00%) | |
Mar 28, 2019 | 26.60 | 26.60 | 26.60 | 1 | +0.00(+0.00%) | |
Mar 27, 2019 | 26.60 | 26.60 | 26.60 | 26.60 | 199 | +0.10(+0.38%) |
Mar 26, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 112 | -0.15(-0.56%) |
Mar 25, 2019 | 26.42 | 26.66 | 26.42 | 26.65 | 810 | +0.15(+0.57%) |
Mar 22, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 107 | -0.32(-1.19%) |
Mar 21, 2019 | 26.82 | 26.82 | 26.82 | 26.82 | 112 | +0.06(+0.22%) |
Mar 20, 2019 | 26.76 | 26.76 | 26.76 | 26.76 | 399 | -0.27(-1.00%) |
Mar 19, 2019 | 27.03 | 27.03 | 27.03 | 27.03 | 240 | +0.23(+0.86%) |
Mar 18, 2019 | 26.80 | 26.80 | 26.80 | 8 | +0.00(+0.00%) | |
Mar 15, 2019 | 26.80 | 26.80 | 26.80 | 20 | +0.00(+0.00%) | |
Mar 14, 2019 | 26.80 | 26.80 | 26.80 | 25 | +0.00(+0.00%) | |
Mar 13, 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 214 | +0.00(+0.00%) |
Mar 12, 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 122 | +0.50(+1.90%) |
Mar 11, 2019 | 26.30 | 26.30 | 26.30 | 198 | +0.00(+0.00%) | |
Mar 08, 2019 | 26.23 | 26.32 | 26.23 | 26.30 | 3,788 | -0.65(-2.41%) |
Mar 07, 2019 | 27.01 | 27.01 | 26.95 | 26.95 | 618 | -0.21(-0.77%) |
Mar 06, 2019 | 27.16 | 27.16 | 27.16 | 27.16 | 264 | +0.01(+0.04%) |
Mar 05, 2019 | 26.96 | 27.15 | 26.96 | 27.15 | 945 | +0.34(+1.27%) |
Mar 04, 2019 | 27.21 | 27.21 | 26.80 | 26.81 | 2,042 | -0.16(-0.59%) |
Mar 01, 2019 | 26.84 | 26.98 | 26.77 | 26.97 | 1,425 | +0.43(+1.62%) |
Feb 28, 2019 | 26.62 | 26.62 | 26.53 | 26.54 | 1,801 | +0.12(+0.45%) |
Feb 27, 2019 | 26.59 | 26.59 | 26.42 | 26.42 | 460 | -0.33(-1.23%) |
Feb 26, 2019 | 26.88 | 26.88 | 26.75 | 26.75 | 3,355 | -0.05(-0.19%) |
Feb 25, 2019 | 26.75 | 26.90 | 26.75 | 26.80 | 1,038 | +0.30(+1.13%) |
Feb 22, 2019 | 26.69 | 26.69 | 26.50 | 26.50 | 411 | +0.28(+1.07%) |
Feb 21, 2019 | 26.28 | 26.28 | 26.10 | 26.22 | 2,507 | +0.28(+1.08%) |
Feb 20, 2019 | 25.94 | 25.94 | 25.94 | 41 | +0.00(+0.00%) | |
Feb 19, 2019 | 25.81 | 25.97 | 25.80 | 25.94 | 6,548 | -0.04(-0.15%) |
Feb 15, 2019 | 25.98 | 25.98 | 25.98 | 0 | +0.10(+0.39%) | |
Feb 14, 2019 | 25.95 | 25.95 | 25.88 | 25.88 | 400 | -0.02(-0.08%) |
Feb 13, 2019 | 25.90 | 25.90 | 25.90 | 25.90 | 1,715 | -0.02(-0.08%) |
Feb 12, 2019 | 25.82 | 25.92 | 25.82 | 25.92 | 2,600 | +0.10(+0.39%) |
Feb 11, 2019 | 25.94 | 25.94 | 25.82 | 25.82 | 5,200 | +0.00(+0.00%) |
Feb 08, 2019 | 25.82 | 25.82 | 25.82 | 5 | +0.00(+0.00%) | |
Feb 07, 2019 | 25.82 | 25.82 | 25.82 | 50 | +0.00(+0.00%) | |
Feb 05, 2019 | 25.82 | 25.82 | 25.82 | 0 | +0.45(+1.77%) |