Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.42 | 27.51 | 27.34 | 27.49 | 298,035 | +0.07(+0.24%) |
Apr 29, 2019 | 27.45 | 27.48 | 27.37 | 27.42 | 305,756 | +0.00(+0.00%) |
Apr 26, 2019 | 27.47 | 27.47 | 27.34 | 27.42 | 349,053 | -0.07(-0.24%) |
Apr 25, 2019 | 27.48 | 27.54 | 27.43 | 27.49 | 246,240 | -0.09(-0.33%) |
Apr 24, 2019 | 27.81 | 27.81 | 27.58 | 27.58 | 513,024 | -0.44(-1.58%) |
Apr 23, 2019 | 27.94 | 28.04 | 27.90 | 28.02 | 368,389 | +0.02(+0.09%) |
Apr 22, 2019 | 27.93 | 28.01 | 27.92 | 28.00 | 253,244 | +0.09(+0.33%) |
Apr 18, 2019 | 27.91 | 27.97 | 27.83 | 27.91 | 174,825 | -0.06(-0.21%) |
Apr 17, 2019 | 28.06 | 28.11 | 27.95 | 27.96 | 414,215 | -0.04(-0.15%) |
Apr 16, 2019 | 27.94 | 28.02 | 27.94 | 28.01 | 256,280 | +0.01(+0.03%) |
Apr 15, 2019 | 27.99 | 28.01 | 27.91 | 28.00 | 213,232 | +0.01(+0.03%) |
Apr 12, 2019 | 28.11 | 28.11 | 27.97 | 27.99 | 327,648 | +0.13(+0.48%) |
Apr 11, 2019 | 27.91 | 27.96 | 27.79 | 27.86 | 180,260 | -0.22(-0.77%) |
Apr 10, 2019 | 28.03 | 28.16 | 28.03 | 28.07 | 214,099 | +0.10(+0.36%) |
Apr 09, 2019 | 28.12 | 28.12 | 27.96 | 27.97 | 153,423 | -0.28(-0.98%) |
Apr 08, 2019 | 28.15 | 28.25 | 28.12 | 28.25 | 275,655 | +0.20(+0.72%) |
Apr 05, 2019 | 27.93 | 28.08 | 27.92 | 28.05 | 199,458 | +0.13(+0.45%) |
Apr 04, 2019 | 27.69 | 27.94 | 27.66 | 27.92 | 493,513 | +0.09(+0.33%) |
Apr 03, 2019 | 27.94 | 28.00 | 27.76 | 27.83 | 584,966 | +0.12(+0.42%) |
Apr 02, 2019 | 27.75 | 27.80 | 27.63 | 27.71 | 304,453 | -0.03(-0.12%) |
Apr 01, 2019 | 27.67 | 27.78 | 27.67 | 27.75 | 413,534 | +0.36(+1.31%) |
Mar 29, 2019 | 27.44 | 27.49 | 27.31 | 27.39 | 289,502 | +0.16(+0.58%) |
Mar 28, 2019 | 27.15 | 27.26 | 27.08 | 27.23 | 263,040 | +0.03(+0.09%) |
Mar 27, 2019 | 27.23 | 27.31 | 27.02 | 27.20 | 306,771 | -0.13(-0.46%) |
Mar 26, 2019 | 27.20 | 27.37 | 27.20 | 27.33 | 334,922 | +0.23(+0.83%) |
Mar 25, 2019 | 26.99 | 27.18 | 26.98 | 27.10 | 360,528 | +0.07(+0.25%) |
Mar 22, 2019 | 27.43 | 27.44 | 27.00 | 27.04 | 290,219 | -0.62(-2.24%) |
Mar 21, 2019 | 27.51 | 27.69 | 27.48 | 27.66 | 304,151 | +0.14(+0.52%) |
Mar 20, 2019 | 27.35 | 27.68 | 27.24 | 27.51 | 212,292 | +0.03(+0.12%) |
Mar 19, 2019 | 27.62 | 27.68 | 27.43 | 27.48 | 264,421 | +0.05(+0.18%) |
Mar 18, 2019 | 27.33 | 27.46 | 27.33 | 27.43 | 331,158 | +0.20(+0.74%) |
Mar 15, 2019 | 27.16 | 27.34 | 27.16 | 27.23 | 258,053 | +0.07(+0.27%) |
Mar 14, 2019 | 27.25 | 27.26 | 27.15 | 27.15 | 269,764 | -0.14(-0.52%) |
Mar 13, 2019 | 27.12 | 27.30 | 27.11 | 27.30 | 687,043 | +0.36(+1.32%) |
Mar 12, 2019 | 26.91 | 27.04 | 26.91 | 26.94 | 317,831 | +0.05(+0.18%) |
Mar 11, 2019 | 26.63 | 26.89 | 26.63 | 26.89 | 422,528 | +0.37(+1.41%) |
Mar 08, 2019 | 26.40 | 26.55 | 26.34 | 26.52 | 295,215 | -0.17(-0.62%) |
Mar 07, 2019 | 26.89 | 26.89 | 26.62 | 26.68 | 282,734 | -0.24(-0.89%) |
Mar 06, 2019 | 27.10 | 27.11 | 26.91 | 26.92 | 736,630 | -0.17(-0.61%) |
Mar 05, 2019 | 27.03 | 27.13 | 27.01 | 27.09 | 391,798 | +0.02(+0.06%) |
Mar 04, 2019 | 27.11 | 27.13 | 26.85 | 27.07 | 480,730 | +0.02(+0.09%) |
Mar 01, 2019 | 27.07 | 27.15 | 26.95 | 27.05 | 556,167 | +0.05(+0.18%) |
Feb 28, 2019 | 27.16 | 27.16 | 26.96 | 27.00 | 317,067 | -0.31(-1.12%) |
Feb 27, 2019 | 27.30 | 27.39 | 27.22 | 27.30 | 750,207 | -0.02(-0.06%) |
Feb 26, 2019 | 27.30 | 27.39 | 27.20 | 27.32 | 241,671 | +0.05(+0.18%) |
Feb 25, 2019 | 27.30 | 27.37 | 27.27 | 27.27 | 856,957 | +0.00(+0.00%) |
Feb 22, 2019 | 27.26 | 27.31 | 27.20 | 27.27 | 249,732 | +0.19(+0.70%) |
Feb 21, 2019 | 27.13 | 27.15 | 26.96 | 27.08 | 348,615 | -0.18(-0.67%) |
Feb 20, 2019 | 27.03 | 27.39 | 27.02 | 27.26 | 674,585 | +0.29(+1.08%) |
Feb 19, 2019 | 26.70 | 27.04 | 26.70 | 26.97 | 400,771 | +0.22(+0.84%) |
Feb 15, 2019 | 26.68 | 26.76 | 26.62 | 26.75 | 626,020 | +0.33(+1.26%) |
Feb 14, 2019 | 26.34 | 26.53 | 26.27 | 26.42 | 442,268 | +0.00(+0.00%) |
Feb 13, 2019 | 26.39 | 26.58 | 26.38 | 26.42 | 504,796 | +0.12(+0.47%) |
Feb 12, 2019 | 26.17 | 26.36 | 26.15 | 26.29 | 508,740 | +0.27(+1.02%) |
Feb 11, 2019 | 26.01 | 26.06 | 25.96 | 26.03 | 716,626 | -0.09(-0.35%) |
Feb 08, 2019 | 26.08 | 26.14 | 25.89 | 26.12 | 657,025 | -0.12(-0.47%) |
Feb 07, 2019 | 26.37 | 26.41 | 26.09 | 26.24 | 361,265 | -0.28(-1.06%) |
Feb 06, 2019 | 26.67 | 26.69 | 26.52 | 26.52 | 530,779 | -0.20(-0.74%) |
Feb 05, 2019 | 26.71 | 26.76 | 26.62 | 26.72 | 516,733 | +0.06(+0.22%) |
Feb 04, 2019 | 26.55 | 26.69 | 26.44 | 26.67 | 446,159 | -0.06(-0.22%) |