Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.62 | 26.70 | 26.61 | 26.68 | 9,181 | +0.05(+0.20%) |
Apr 29, 2019 | 26.62 | 26.70 | 26.54 | 26.63 | 19,559 | +0.10(+0.39%) |
Apr 26, 2019 | 26.51 | 26.54 | 26.47 | 26.53 | 27,540 | +0.02(+0.07%) |
Apr 25, 2019 | 26.52 | 26.55 | 26.49 | 26.51 | 17,911 | +0.00(+0.02%) |
Apr 24, 2019 | 26.61 | 26.61 | 26.47 | 26.50 | 16,383 | -0.22(-0.83%) |
Apr 23, 2019 | 26.66 | 26.75 | 26.66 | 26.73 | 18,889 | -0.01(-0.05%) |
Apr 22, 2019 | 26.67 | 26.76 | 26.67 | 26.74 | 9,430 | -0.03(-0.10%) |
Apr 18, 2019 | 26.81 | 26.81 | 26.72 | 26.77 | 8,950 | -0.11(-0.42%) |
Apr 17, 2019 | 26.90 | 26.91 | 26.84 | 26.88 | 16,297 | +0.06(+0.23%) |
Apr 16, 2019 | 26.84 | 26.86 | 26.80 | 26.82 | 20,881 | +0.06(+0.21%) |
Apr 15, 2019 | 26.78 | 26.84 | 26.76 | 26.76 | 15,946 | +0.09(+0.33%) |
Apr 12, 2019 | 26.73 | 26.79 | 26.67 | 26.67 | 16,294 | +0.15(+0.57%) |
Apr 11, 2019 | 26.49 | 26.57 | 26.44 | 26.52 | 21,045 | -0.01(-0.03%) |
Apr 10, 2019 | 26.43 | 26.53 | 26.43 | 26.53 | 16,205 | +0.14(+0.54%) |
Apr 09, 2019 | 26.44 | 26.48 | 26.37 | 26.39 | 12,135 | -0.20(-0.75%) |
Apr 08, 2019 | 26.56 | 26.60 | 26.54 | 26.59 | 24,481 | -0.04(-0.16%) |
Apr 05, 2019 | 26.63 | 26.68 | 26.57 | 26.63 | 10,442 | +0.07(+0.26%) |
Apr 04, 2019 | 26.54 | 26.62 | 26.51 | 26.56 | 22,977 | -0.05(-0.20%) |
Apr 03, 2019 | 26.62 | 26.71 | 26.60 | 26.61 | 8,886 | +0.22(+0.83%) |
Apr 02, 2019 | 26.39 | 26.44 | 26.34 | 26.40 | 24,331 | -0.10(-0.39%) |
Apr 01, 2019 | 26.31 | 26.54 | 26.31 | 26.50 | 30,001 | +0.49(+1.88%) |
Mar 29, 2019 | 26.13 | 26.13 | 25.97 | 26.01 | 15,032 | +0.03(+0.10%) |
Mar 28, 2019 | 25.99 | 25.99 | 25.83 | 25.99 | 49,730 | -0.03(-0.10%) |
Mar 27, 2019 | 26.07 | 26.13 | 25.90 | 26.01 | 58,629 | -0.14(-0.53%) |
Mar 26, 2019 | 26.13 | 26.18 | 26.04 | 26.15 | 64,720 | +0.24(+0.91%) |
Mar 25, 2019 | 25.80 | 25.92 | 25.73 | 25.92 | 50,506 | +0.02(+0.06%) |
Mar 22, 2019 | 26.14 | 26.19 | 25.89 | 25.90 | 40,507 | -0.44(-1.68%) |
Mar 21, 2019 | 26.25 | 26.39 | 26.23 | 26.34 | 59,404 | -0.04(-0.16%) |
Mar 20, 2019 | 26.27 | 26.51 | 26.20 | 26.39 | 83,157 | +0.01(+0.06%) |
Mar 19, 2019 | 26.40 | 26.52 | 26.36 | 26.37 | 46,413 | +0.08(+0.31%) |
Mar 18, 2019 | 26.29 | 26.40 | 26.25 | 26.29 | 69,511 | -0.04(-0.14%) |
Mar 15, 2019 | 26.15 | 26.33 | 26.15 | 26.33 | 88,154 | +0.35(+1.34%) |
Mar 14, 2019 | 26.07 | 26.07 | 25.97 | 25.98 | 85,200 | -0.16(-0.60%) |
Mar 13, 2019 | 26.06 | 26.16 | 26.04 | 26.14 | 36,712 | +0.17(+0.64%) |
Mar 12, 2019 | 25.95 | 26.04 | 25.95 | 25.97 | 69,713 | +0.07(+0.27%) |
Mar 11, 2019 | 25.67 | 25.95 | 25.67 | 25.90 | 76,943 | +0.23(+0.92%) |
Mar 08, 2019 | 25.51 | 25.67 | 25.51 | 25.67 | 55,628 | -0.08(-0.32%) |
Mar 07, 2019 | 26.01 | 26.01 | 25.75 | 25.75 | 34,737 | -0.38(-1.45%) |
Mar 06, 2019 | 26.21 | 26.26 | 26.12 | 26.13 | 81,528 | -0.09(-0.33%) |
Mar 05, 2019 | 26.21 | 26.31 | 26.21 | 26.21 | 108,742 | -0.05(-0.20%) |
Mar 04, 2019 | 26.36 | 26.36 | 26.18 | 26.27 | 131,934 | -0.02(-0.07%) |
Mar 01, 2019 | 26.26 | 26.37 | 26.24 | 26.28 | 49,881 | +0.17(+0.63%) |
Feb 28, 2019 | 26.26 | 26.27 | 26.12 | 26.12 | 64,612 | -0.19(-0.73%) |
Feb 27, 2019 | 26.29 | 26.37 | 26.23 | 26.31 | 46,628 | -0.12(-0.46%) |
Feb 26, 2019 | 26.28 | 26.47 | 26.28 | 26.43 | 64,910 | +0.21(+0.80%) |
Feb 25, 2019 | 26.29 | 26.36 | 26.22 | 26.22 | 87,994 | +0.05(+0.20%) |
Feb 22, 2019 | 26.15 | 26.28 | 26.15 | 26.17 | 132,519 | +0.12(+0.47%) |
Feb 21, 2019 | 26.05 | 26.16 | 26.00 | 26.05 | 101,998 | -0.08(-0.30%) |
Feb 20, 2019 | 26.03 | 26.20 | 26.03 | 26.13 | 114,094 | +0.10(+0.40%) |
Feb 19, 2019 | 25.85 | 26.14 | 25.85 | 26.02 | 160,699 | +0.13(+0.50%) |
Feb 15, 2019 | 25.85 | 25.94 | 25.78 | 25.89 | 67,581 | +0.24(+0.95%) |
Feb 14, 2019 | 25.52 | 25.68 | 25.52 | 25.65 | 31,247 | +0.07(+0.27%) |
Feb 13, 2019 | 25.63 | 25.73 | 25.58 | 25.58 | 128,156 | +0.04(+0.17%) |
Feb 12, 2019 | 25.48 | 25.61 | 25.48 | 25.54 | 173,634 | +0.31(+1.24%) |
Feb 11, 2019 | 25.22 | 25.28 | 25.20 | 25.22 | 16,102 | -0.10(-0.41%) |
Feb 08, 2019 | 25.19 | 25.33 | 25.15 | 25.33 | 31,262 | -0.09(-0.34%) |
Feb 07, 2019 | 25.58 | 25.63 | 25.39 | 25.41 | 46,792 | -0.36(-1.38%) |
Feb 06, 2019 | 25.85 | 25.97 | 25.73 | 25.77 | 77,532 | -0.20(-0.77%) |
Feb 05, 2019 | 25.87 | 26.03 | 25.87 | 25.97 | 43,527 | +0.15(+0.57%) |
Feb 04, 2019 | 25.68 | 25.85 | 25.68 | 25.82 | 58,852 | +0.13(+0.51%) |