Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.64 | 27.01 | 26.64 | 26.77 | 3,359 | +0.06(+0.22%) |
Apr 29, 2019 | 26.64 | 26.71 | 26.63 | 26.71 | 1,740 | +0.12(+0.45%) |
Apr 26, 2019 | 26.61 | 26.61 | 26.60 | 26.60 | 627 | +0.15(+0.58%) |
Apr 25, 2019 | 26.54 | 26.54 | 26.44 | 26.44 | 1,276 | -0.17(-0.62%) |
Apr 24, 2019 | 26.65 | 26.66 | 26.61 | 26.61 | 3,208 | -0.04(-0.17%) |
Apr 23, 2019 | 26.70 | 26.70 | 26.65 | 26.65 | 1,623 | +0.16(+0.61%) |
Apr 22, 2019 | 26.38 | 26.58 | 26.38 | 26.49 | 2,624 | +0.00(+0.01%) |
Apr 18, 2019 | 26.62 | 26.62 | 26.49 | 26.49 | 1,359 | -0.03(-0.12%) |
Apr 17, 2019 | 26.57 | 26.57 | 26.52 | 26.52 | 363 | -0.03(-0.13%) |
Apr 16, 2019 | 26.60 | 26.60 | 26.40 | 26.55 | 785 | +0.28(+1.06%) |
Apr 15, 2019 | 26.23 | 26.28 | 26.23 | 26.28 | 501 | -0.01(-0.03%) |
Apr 12, 2019 | 26.27 | 26.30 | 26.27 | 26.29 | 1,463 | +0.19(+0.73%) |
Apr 11, 2019 | 26.11 | 26.11 | 26.09 | 26.09 | 2,000 | +0.02(+0.06%) |
Apr 10, 2019 | 26.10 | 26.11 | 26.08 | 26.08 | 2,427 | +0.06(+0.22%) |
Apr 09, 2019 | 26.19 | 26.19 | 25.97 | 26.02 | 457 | -0.14(-0.52%) |
Apr 08, 2019 | 26.16 | 26.22 | 26.16 | 26.16 | 1,044 | +0.05(+0.19%) |
Apr 05, 2019 | 26.14 | 26.14 | 26.11 | 26.11 | 104 | +0.07(+0.28%) |
Apr 04, 2019 | 26.04 | 26.04 | 26.04 | 26.04 | 92 | +0.05(+0.20%) |
Apr 03, 2019 | 25.96 | 25.98 | 25.96 | 25.98 | 791 | +0.19(+0.74%) |
Apr 02, 2019 | 25.77 | 25.79 | 25.76 | 25.79 | 309 | -0.01(-0.04%) |
Apr 01, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 177 | +0.24(+0.93%) |
Mar 29, 2019 | 25.58 | 25.60 | 25.57 | 25.57 | 2,927 | +0.10(+0.40%) |
Mar 28, 2019 | 25.46 | 25.46 | 25.46 | 25.46 | 92 | +0.03(+0.12%) |
Mar 27, 2019 | 25.42 | 25.43 | 25.42 | 25.43 | 471 | -0.08(-0.32%) |
Mar 26, 2019 | 25.52 | 25.52 | 25.51 | 25.51 | 2,516 | +0.11(+0.45%) |
Mar 25, 2019 | 25.31 | 25.45 | 25.31 | 25.40 | 1,422 | +0.04(+0.17%) |
Mar 22, 2019 | 25.70 | 25.70 | 25.36 | 25.36 | 627 | -0.56(-2.16%) |
Mar 21, 2019 | 25.82 | 25.97 | 25.82 | 25.92 | 2,643 | -0.03(-0.11%) |
Mar 20, 2019 | 25.79 | 25.95 | 25.79 | 25.95 | 659 | +0.13(+0.50%) |
Mar 19, 2019 | 25.96 | 25.96 | 25.82 | 25.82 | 551 | -0.05(-0.20%) |
Mar 18, 2019 | 25.92 | 25.92 | 25.87 | 25.87 | 637 | +0.10(+0.37%) |
Mar 15, 2019 | 25.77 | 25.84 | 25.77 | 25.77 | 209 | +0.19(+0.75%) |
Mar 14, 2019 | 25.69 | 25.69 | 25.54 | 25.58 | 1,338 | -0.14(-0.56%) |
Mar 13, 2019 | 25.44 | 25.83 | 25.39 | 25.73 | 7,087 | +0.36(+1.43%) |
Mar 12, 2019 | 25.32 | 25.46 | 25.32 | 25.36 | 6,588 | +0.16(+0.63%) |
Mar 11, 2019 | 25.35 | 25.35 | 25.21 | 25.21 | 514 | +0.00(+0.00%) |
Mar 08, 2019 | 25.14 | 25.20 | 25.14 | 25.20 | 104 | -0.04(-0.16%) |
Mar 07, 2019 | 25.34 | 25.34 | 25.23 | 25.24 | 2,168 | -0.23(-0.90%) |
Mar 06, 2019 | 25.57 | 25.57 | 25.47 | 25.47 | 394 | -0.23(-0.89%) |
Mar 05, 2019 | 25.63 | 25.74 | 25.63 | 25.70 | 906 | +0.05(+0.21%) |
Mar 04, 2019 | 25.76 | 25.76 | 25.65 | 25.65 | 157 | -0.20(-0.78%) |
Mar 01, 2019 | 25.88 | 25.88 | 25.85 | 25.85 | 104 | +0.10(+0.37%) |
Feb 28, 2019 | 25.74 | 25.75 | 25.74 | 25.75 | 145 | -0.01(-0.04%) |
Feb 27, 2019 | 25.71 | 25.77 | 25.71 | 25.76 | 6,064 | -0.05(-0.19%) |
Feb 26, 2019 | 25.76 | 25.81 | 25.76 | 25.81 | 215 | +0.08(+0.32%) |
Feb 25, 2019 | 25.80 | 25.80 | 25.73 | 25.73 | 282 | +0.03(+0.12%) |
Feb 22, 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 104 | +0.13(+0.51%) |
Feb 21, 2019 | 25.60 | 25.60 | 25.57 | 25.57 | 246 | -0.07(-0.28%) |
Feb 20, 2019 | 25.74 | 25.75 | 25.64 | 25.64 | 1,118 | +0.02(+0.07%) |
Feb 19, 2019 | 25.42 | 25.62 | 25.42 | 25.62 | 222 | +0.20(+0.79%) |
Feb 15, 2019 | 25.44 | 25.46 | 25.33 | 25.42 | 313 | +0.24(+0.97%) |
Feb 14, 2019 | 25.17 | 25.18 | 25.17 | 25.18 | 109 | +0.03(+0.13%) |
Feb 13, 2019 | 25.20 | 25.20 | 25.14 | 25.14 | 4,393 | -0.09(-0.34%) |
Feb 12, 2019 | 25.13 | 25.23 | 25.13 | 25.23 | 370 | +0.26(+1.05%) |
Feb 11, 2019 | 25.00 | 25.00 | 24.94 | 24.97 | 221 | +0.17(+0.69%) |
Feb 08, 2019 | 24.82 | 24.84 | 24.79 | 24.79 | 313 | -0.18(-0.73%) |
Feb 07, 2019 | 24.99 | 24.99 | 24.98 | 24.98 | 339 | -0.33(-1.29%) |
Feb 06, 2019 | 25.23 | 25.30 | 25.23 | 25.30 | 108 | +0.03(+0.11%) |
Feb 05, 2019 | 25.32 | 25.32 | 25.27 | 25.27 | 193 | +0.33(+1.32%) |
Feb 04, 2019 | 24.99 | 25.03 | 24.94 | 24.94 | 209 | +0.13(+0.52%) |