Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.28 | 26.28 | 26.28 | 26.28 | 245 | +0.10(+0.37%) |
Apr 29, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 1,048 | +0.19(+0.72%) |
Apr 26, 2019 | 25.89 | 26.00 | 25.80 | 26.00 | 1,643 | +0.13(+0.49%) |
Apr 25, 2019 | 25.88 | 25.92 | 25.87 | 25.87 | 707 | -0.22(-0.84%) |
Apr 24, 2019 | 26.13 | 26.23 | 26.08 | 26.09 | 1,692 | -0.29(-1.11%) |
Apr 23, 2019 | 26.17 | 26.38 | 26.17 | 26.38 | 1,433 | +0.09(+0.35%) |
Apr 22, 2019 | 26.22 | 26.46 | 26.13 | 26.29 | 2,941 | -0.02(-0.08%) |
Apr 18, 2019 | 26.16 | 26.33 | 26.13 | 26.31 | 1,863 | +0.01(+0.05%) |
Apr 17, 2019 | 26.17 | 26.30 | 26.17 | 26.30 | 652 | +0.16(+0.62%) |
Apr 16, 2019 | 26.02 | 26.19 | 26.02 | 26.13 | 5,235 | +0.08(+0.32%) |
Apr 15, 2019 | 25.98 | 26.05 | 25.96 | 26.05 | 2,030 | +0.13(+0.49%) |
Apr 12, 2019 | 25.99 | 25.99 | 25.88 | 25.92 | 1,643 | +0.11(+0.43%) |
Apr 11, 2019 | 25.86 | 25.86 | 25.81 | 25.81 | 1,227 | -0.05(-0.18%) |
Apr 10, 2019 | 25.92 | 25.92 | 25.73 | 25.86 | 1,950 | -0.05(-0.21%) |
Apr 09, 2019 | 26.14 | 26.14 | 25.92 | 25.92 | 2,359 | -0.27(-1.05%) |
Apr 08, 2019 | 26.19 | 26.19 | 26.14 | 26.19 | 5,036 | +0.00(+0.00%) |
Apr 05, 2019 | 26.13 | 26.19 | 26.13 | 26.19 | 2,520 | +0.08(+0.31%) |
Apr 04, 2019 | 26.04 | 26.11 | 26.02 | 26.11 | 3,925 | +0.21(+0.81%) |
Apr 03, 2019 | 25.96 | 25.96 | 25.82 | 25.90 | 1,466 | +0.15(+0.57%) |
Apr 02, 2019 | 25.88 | 25.88 | 25.72 | 25.75 | 998 | -0.08(-0.32%) |
Apr 01, 2019 | 25.80 | 25.83 | 25.80 | 25.83 | 695 | +0.29(+1.13%) |
Mar 29, 2019 | 25.66 | 25.66 | 25.52 | 25.54 | 1,315 | +0.09(+0.34%) |
Mar 28, 2019 | 25.51 | 25.60 | 25.39 | 25.46 | 2,839 | +0.10(+0.38%) |
Mar 27, 2019 | 25.26 | 25.37 | 25.26 | 25.36 | 918 | +0.11(+0.44%) |
Mar 26, 2019 | 25.35 | 25.35 | 25.18 | 25.25 | 3,016 | +0.02(+0.08%) |
Mar 25, 2019 | 25.28 | 25.36 | 25.17 | 25.23 | 1,338 | -0.01(-0.04%) |
Mar 22, 2019 | 25.35 | 25.35 | 25.24 | 25.24 | 1,753 | -0.62(-2.38%) |
Mar 21, 2019 | 25.82 | 25.90 | 25.82 | 25.86 | 1,000 | +0.06(+0.23%) |
Mar 20, 2019 | 25.74 | 25.91 | 25.56 | 25.80 | 2,770 | -0.04(-0.17%) |
Mar 19, 2019 | 26.00 | 26.00 | 25.84 | 25.84 | 2,301 | +0.03(+0.12%) |
Mar 18, 2019 | 25.94 | 25.94 | 25.81 | 25.81 | 887 | +0.09(+0.34%) |
Mar 15, 2019 | 25.79 | 25.83 | 25.72 | 25.72 | 2,191 | +0.08(+0.31%) |
Mar 14, 2019 | 25.64 | 25.69 | 25.64 | 25.64 | 1,856 | -0.08(-0.32%) |
Mar 13, 2019 | 25.73 | 25.73 | 25.72 | 25.72 | 379 | +0.16(+0.64%) |
Mar 12, 2019 | 25.58 | 25.58 | 25.56 | 25.56 | 277 | +0.04(+0.15%) |
Mar 11, 2019 | 25.42 | 25.52 | 25.42 | 25.52 | 779 | +0.35(+1.38%) |
Mar 08, 2019 | 25.19 | 25.19 | 25.05 | 25.18 | 2,191 | -0.02(-0.07%) |
Mar 07, 2019 | 25.40 | 25.40 | 25.19 | 25.19 | 1,215 | -0.36(-1.41%) |
Mar 06, 2019 | 25.64 | 25.67 | 25.55 | 25.55 | 2,728 | -0.20(-0.77%) |
Mar 05, 2019 | 26.00 | 26.00 | 25.75 | 25.75 | 2,367 | -0.07(-0.28%) |
Mar 04, 2019 | 25.88 | 25.88 | 25.65 | 25.82 | 3,403 | +0.07(+0.28%) |
Mar 01, 2019 | 25.86 | 25.86 | 25.75 | 25.75 | 1,863 | -0.02(-0.07%) |
Feb 28, 2019 | 25.77 | 25.77 | 25.77 | 25.77 | 75 | -0.18(-0.71%) |
Feb 27, 2019 | 26.01 | 26.01 | 25.95 | 25.95 | 493 | -0.07(-0.25%) |
Feb 26, 2019 | 26.28 | 26.28 | 26.00 | 26.02 | 3,195 | -0.09(-0.34%) |
Feb 25, 2019 | 26.23 | 26.23 | 26.11 | 26.11 | 4,573 | +0.04(+0.15%) |
Feb 22, 2019 | 26.02 | 26.09 | 26.02 | 26.07 | 1,315 | +0.07(+0.28%) |
Feb 21, 2019 | 25.91 | 26.00 | 25.81 | 26.00 | 2,840 | +0.21(+0.83%) |
Feb 20, 2019 | 25.57 | 25.90 | 25.57 | 25.78 | 6,973 | +0.24(+0.95%) |
Feb 19, 2019 | 25.48 | 25.57 | 25.45 | 25.54 | 1,045 | -0.02(-0.07%) |
Feb 15, 2019 | 25.47 | 25.56 | 25.47 | 25.56 | 1,315 | -0.05(-0.18%) |
Feb 14, 2019 | 25.63 | 25.66 | 25.47 | 25.61 | 2,861 | -0.07(-0.26%) |
Feb 13, 2019 | 25.81 | 25.81 | 25.67 | 25.67 | 938 | +0.07(+0.27%) |
Feb 12, 2019 | 25.44 | 25.62 | 25.42 | 25.60 | 9,764 | +0.38(+1.51%) |
Feb 11, 2019 | 25.32 | 25.32 | 25.22 | 25.22 | 735 | -0.09(-0.35%) |
Feb 08, 2019 | 25.38 | 25.38 | 25.21 | 25.31 | 2,082 | -0.13(-0.50%) |
Feb 07, 2019 | 25.64 | 25.64 | 25.34 | 25.44 | 8,179 | -0.29(-1.14%) |
Feb 06, 2019 | 25.77 | 25.78 | 25.73 | 25.73 | 1,308 | -0.08(-0.31%) |
Feb 05, 2019 | 25.81 | 25.81 | 25.73 | 25.81 | 2,077 | -0.06(-0.22%) |
Feb 04, 2019 | 25.97 | 25.97 | 25.80 | 25.87 | 5,332 | -0.02(-0.06%) |