Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.64 | 26.77 | 26.64 | 26.77 | 1,219 | +0.29(+1.11%) |
Apr 29, 2019 | 26.42 | 26.47 | 26.41 | 26.47 | 1,099 | +0.05(+0.19%) |
Apr 26, 2019 | 26.44 | 26.47 | 26.42 | 26.42 | 12,000 | +0.23(+0.89%) |
Apr 25, 2019 | 26.19 | 26.20 | 26.12 | 26.19 | 2,539 | -0.15(-0.58%) |
Apr 24, 2019 | 26.34 | 26.34 | 26.34 | 26.34 | 94 | +0.02(+0.08%) |
Apr 23, 2019 | 26.25 | 26.34 | 26.25 | 26.32 | 1,175 | +0.10(+0.37%) |
Apr 22, 2019 | 26.18 | 26.23 | 26.18 | 26.23 | 328 | +0.04(+0.14%) |
Apr 18, 2019 | 26.12 | 26.19 | 26.12 | 26.19 | 500 | +0.02(+0.07%) |
Apr 17, 2019 | 26.17 | 26.17 | 26.17 | 26.17 | 412 | +0.12(+0.46%) |
Apr 16, 2019 | 26.12 | 26.12 | 26.05 | 26.05 | 812 | -0.12(-0.45%) |
Apr 15, 2019 | 26.13 | 26.17 | 26.12 | 26.17 | 535 | +0.16(+0.63%) |
Apr 12, 2019 | 26.01 | 26.01 | 25.98 | 26.01 | 500 | +0.05(+0.20%) |
Apr 11, 2019 | 25.91 | 25.95 | 25.91 | 25.95 | 102 | +0.02(+0.09%) |
Apr 10, 2019 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | +0.11(+0.43%) |
Apr 09, 2019 | 25.79 | 25.82 | 25.79 | 25.82 | 1,332 | -0.04(-0.15%) |
Apr 08, 2019 | 25.89 | 25.89 | 25.81 | 25.86 | 1,535 | +0.04(+0.16%) |
Apr 05, 2019 | 25.82 | 25.82 | 25.82 | 25.82 | 300 | +0.09(+0.35%) |
Apr 04, 2019 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.15(+0.57%) |
Apr 03, 2019 | 25.70 | 25.73 | 25.58 | 25.58 | 2,104 | -0.21(-0.81%) |
Apr 02, 2019 | 25.76 | 25.79 | 25.72 | 25.79 | 946 | -0.03(-0.12%) |
Apr 01, 2019 | 25.90 | 25.90 | 25.82 | 25.82 | 173 | -0.07(-0.26%) |
Mar 29, 2019 | 25.77 | 25.89 | 25.77 | 25.89 | 1,100 | +0.15(+0.60%) |
Mar 28, 2019 | 25.65 | 25.74 | 25.65 | 25.74 | 212 | +0.15(+0.59%) |
Mar 27, 2019 | 25.58 | 25.58 | 25.58 | 25.58 | 11 | -0.10(-0.38%) |
Mar 26, 2019 | 25.68 | 25.68 | 25.68 | 25.68 | 3 | +0.20(+0.79%) |
Mar 25, 2019 | 25.37 | 25.48 | 25.37 | 25.48 | 589 | +0.06(+0.22%) |
Mar 22, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 100 | +0.01(+0.05%) |
Mar 21, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 24 | +0.34(+1.37%) |
Mar 20, 2019 | 25.07 | 25.16 | 25.07 | 25.07 | 817 | -0.14(-0.55%) |
Mar 19, 2019 | 25.66 | 25.66 | 25.21 | 25.21 | 1,445 | -0.07(-0.27%) |
Mar 18, 2019 | 25.29 | 25.29 | 25.28 | 25.28 | 1,165 | +0.05(+0.22%) |
Mar 15, 2019 | 25.26 | 25.28 | 25.22 | 25.22 | 3,500 | +0.13(+0.51%) |
Mar 14, 2019 | 25.05 | 25.09 | 25.05 | 25.09 | 120 | -0.02(-0.06%) |
Mar 13, 2019 | 25.15 | 25.16 | 25.11 | 25.11 | 710 | +0.13(+0.53%) |
Mar 12, 2019 | 24.98 | 25.06 | 24.93 | 24.98 | 9,349 | -0.04(-0.18%) |
Mar 11, 2019 | 24.93 | 25.02 | 24.93 | 25.02 | 409 | +0.32(+1.31%) |
Mar 08, 2019 | 24.64 | 24.70 | 24.64 | 24.70 | 200 | -0.07(-0.28%) |
Mar 07, 2019 | 24.80 | 24.80 | 24.77 | 24.77 | 200 | -0.12(-0.50%) |
Mar 06, 2019 | 24.86 | 24.89 | 24.86 | 24.89 | 625 | -0.03(-0.14%) |
Mar 05, 2019 | 24.89 | 24.92 | 24.89 | 24.92 | 435 | +0.02(+0.08%) |
Mar 04, 2019 | 24.97 | 24.97 | 24.74 | 24.91 | 1,187 | -0.06(-0.26%) |
Mar 01, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 100 | +0.09(+0.37%) |
Feb 28, 2019 | 24.92 | 24.92 | 24.88 | 24.88 | 505 | +0.16(+0.64%) |
Feb 27, 2019 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | -0.04(-0.17%) |
Feb 26, 2019 | 25.12 | 25.12 | 24.76 | 24.76 | 1,582 | +0.03(+0.14%) |
Feb 25, 2019 | 24.85 | 24.86 | 24.73 | 24.73 | 2,146 | -0.18(-0.72%) |
Feb 22, 2019 | 24.75 | 24.94 | 24.75 | 24.91 | 1,200 | -0.22(-0.88%) |
Feb 21, 2019 | 25.08 | 25.13 | 25.08 | 25.13 | 320 | +0.12(+0.46%) |
Feb 20, 2019 | 25.01 | 25.01 | 25.01 | 25.01 | 0 | +0.11(+0.44%) |
Feb 19, 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 2 | +0.02(+0.07%) |
Feb 15, 2019 | 24.89 | 24.89 | 24.89 | 24.89 | 100 | +0.19(+0.76%) |
Feb 14, 2019 | 24.72 | 24.81 | 24.70 | 24.70 | 821 | -0.25(-1.00%) |
Feb 13, 2019 | 24.95 | 24.95 | 24.95 | 24.95 | 13 | +0.03(+0.13%) |
Feb 12, 2019 | 24.94 | 24.94 | 24.92 | 24.92 | 120 | +0.18(+0.74%) |
Feb 11, 2019 | 24.73 | 24.73 | 24.73 | 24.73 | 0 | +0.10(+0.42%) |
Feb 08, 2019 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | +0.11(+0.47%) |
Feb 07, 2019 | 24.54 | 24.54 | 24.52 | 24.52 | 103 | -0.05(-0.22%) |
Feb 06, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 25 | -0.03(-0.11%) |
Feb 05, 2019 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.04(+0.17%) |
Feb 04, 2019 | 24.55 | 24.55 | 24.55 | 24.55 | 1 | +0.10(+0.41%) |