Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.64 | 26.76 | 26.64 | 26.76 | 3,119 | +0.03(+0.09%) |
Apr 29, 2019 | 26.77 | 26.77 | 26.73 | 26.73 | 15,859 | -0.05(-0.17%) |
Apr 26, 2019 | 26.71 | 26.80 | 26.67 | 26.78 | 10,800 | +0.06(+0.22%) |
Apr 25, 2019 | 26.82 | 26.82 | 26.63 | 26.72 | 6,799 | -0.08(-0.28%) |
Apr 24, 2019 | 26.83 | 26.84 | 26.75 | 26.80 | 5,285 | -0.01(-0.04%) |
Apr 23, 2019 | 26.82 | 26.84 | 26.74 | 26.80 | 16,176 | +0.04(+0.17%) |
Apr 22, 2019 | 26.68 | 26.76 | 26.66 | 26.76 | 3,994 | +0.03(+0.11%) |
Apr 18, 2019 | 26.75 | 26.78 | 26.70 | 26.73 | 11,300 | +0.02(+0.07%) |
Apr 17, 2019 | 26.82 | 26.82 | 26.68 | 26.71 | 5,390 | -0.06(-0.24%) |
Apr 16, 2019 | 26.86 | 26.86 | 26.75 | 26.77 | 2,902 | -0.04(-0.13%) |
Apr 15, 2019 | 26.81 | 26.84 | 26.76 | 26.81 | 5,352 | -0.03(-0.11%) |
Apr 12, 2019 | 26.84 | 26.84 | 26.75 | 26.84 | 11,100 | +0.05(+0.17%) |
Apr 11, 2019 | 27.00 | 27.00 | 26.75 | 26.79 | 4,851 | -0.10(-0.35%) |
Apr 10, 2019 | 26.82 | 26.89 | 26.77 | 26.89 | 13,157 | +0.12(+0.43%) |
Apr 09, 2019 | 26.80 | 26.80 | 26.73 | 26.77 | 4,001 | +0.00(+0.02%) |
Apr 08, 2019 | 26.72 | 26.77 | 26.72 | 26.77 | 4,635 | +0.05(+0.18%) |
Apr 05, 2019 | 26.77 | 26.80 | 26.72 | 26.72 | 2,000 | -0.02(-0.08%) |
Apr 04, 2019 | 26.75 | 26.75 | 26.71 | 26.75 | 3,779 | +0.03(+0.11%) |
Apr 03, 2019 | 26.62 | 26.75 | 26.62 | 26.71 | 5,802 | +0.11(+0.40%) |
Apr 02, 2019 | 26.50 | 26.65 | 26.50 | 26.61 | 13,154 | -0.05(-0.18%) |
Apr 01, 2019 | 26.58 | 26.66 | 26.58 | 26.66 | 15,732 | +0.11(+0.41%) |
Mar 29, 2019 | 26.60 | 26.60 | 26.47 | 26.55 | 5,200 | -0.03(-0.10%) |
Mar 28, 2019 | 26.54 | 26.61 | 26.54 | 26.58 | 3,303 | +0.01(+0.02%) |
Mar 27, 2019 | 26.67 | 26.67 | 26.57 | 26.57 | 2,316 | -0.04(-0.14%) |
Mar 26, 2019 | 26.64 | 26.66 | 26.61 | 26.61 | 2,056 | +0.05(+0.19%) |
Mar 25, 2019 | 26.42 | 26.55 | 26.35 | 26.55 | 3,167 | +0.00(+0.02%) |
Mar 22, 2019 | 26.67 | 26.67 | 26.55 | 26.55 | 1,600 | -0.20(-0.76%) |
Mar 21, 2019 | 26.81 | 26.81 | 26.72 | 26.75 | 1,773 | +0.01(+0.05%) |
Mar 20, 2019 | 26.62 | 26.74 | 26.59 | 26.74 | 10,028 | +0.06(+0.22%) |
Mar 19, 2019 | 26.69 | 26.69 | 26.68 | 26.68 | 310 | +0.04(+0.13%) |
Mar 18, 2019 | 26.69 | 26.69 | 26.60 | 26.64 | 13,048 | +0.07(+0.24%) |
Mar 15, 2019 | 26.50 | 26.64 | 26.50 | 26.58 | 8,100 | +0.14(+0.53%) |
Mar 14, 2019 | 26.45 | 26.50 | 26.44 | 26.44 | 4,223 | -0.09(-0.35%) |
Mar 13, 2019 | 26.34 | 26.57 | 26.34 | 26.53 | 6,571 | +0.12(+0.44%) |
Mar 12, 2019 | 26.38 | 26.43 | 26.37 | 26.41 | 6,097 | +0.07(+0.27%) |
Mar 11, 2019 | 26.27 | 26.37 | 26.27 | 26.34 | 8,300 | +0.18(+0.70%) |
Mar 08, 2019 | 26.25 | 26.25 | 26.11 | 26.16 | 5,300 | -0.12(-0.47%) |
Mar 07, 2019 | 26.39 | 26.39 | 26.28 | 26.28 | 9,445 | -0.10(-0.36%) |
Mar 06, 2019 | 26.38 | 26.39 | 26.38 | 26.38 | 3,316 | -0.01(-0.02%) |
Mar 05, 2019 | 26.38 | 26.40 | 26.38 | 26.39 | 21,333 | +0.01(+0.02%) |
Mar 04, 2019 | 26.50 | 26.53 | 26.33 | 26.38 | 11,118 | -0.12(-0.46%) |
Mar 01, 2019 | 26.57 | 26.57 | 26.38 | 26.50 | 14,400 | -0.05(-0.17%) |
Feb 28, 2019 | 26.54 | 26.57 | 26.52 | 26.55 | 1,730 | +0.00(+0.00%) |
Feb 27, 2019 | 26.52 | 26.57 | 26.52 | 26.55 | 3,033 | -0.01(-0.04%) |
Feb 26, 2019 | 26.52 | 26.57 | 26.52 | 26.56 | 5,710 | +0.03(+0.12%) |
Feb 25, 2019 | 26.53 | 26.57 | 26.51 | 26.52 | 10,618 | -0.02(-0.06%) |
Feb 22, 2019 | 26.44 | 26.55 | 26.44 | 26.54 | 1,700 | +0.12(+0.45%) |
Feb 21, 2019 | 26.41 | 26.42 | 26.37 | 26.42 | 5,479 | -0.03(-0.12%) |
Feb 20, 2019 | 26.45 | 26.51 | 26.43 | 26.45 | 5,561 | +0.02(+0.08%) |
Feb 19, 2019 | 26.40 | 26.43 | 26.20 | 26.43 | 9,780 | +0.02(+0.08%) |
Feb 15, 2019 | 26.40 | 26.41 | 26.33 | 26.41 | 2,000 | +0.17(+0.65%) |
Feb 14, 2019 | 26.27 | 26.30 | 26.22 | 26.24 | 6,531 | -0.02(-0.08%) |
Feb 13, 2019 | 26.19 | 26.28 | 26.19 | 26.26 | 31,203 | +0.07(+0.25%) |
Feb 12, 2019 | 26.09 | 26.21 | 26.09 | 26.20 | 4,336 | +0.14(+0.52%) |
Feb 11, 2019 | 26.34 | 26.34 | 26.03 | 26.06 | 9,471 | -0.03(-0.11%) |
Feb 08, 2019 | 25.74 | 26.12 | 25.74 | 26.09 | 5,900 | -0.03(-0.11%) |
Feb 07, 2019 | 26.26 | 26.26 | 26.05 | 26.12 | 1,731 | -0.15(-0.57%) |
Feb 06, 2019 | 26.31 | 26.31 | 26.22 | 26.27 | 5,320 | -0.02(-0.06%) |
Feb 05, 2019 | 26.21 | 26.30 | 26.21 | 26.29 | 4,178 | +0.11(+0.40%) |
Feb 04, 2019 | 26.15 | 26.22 | 26.11 | 26.18 | 12,156 | +0.03(+0.11%) |