Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.88 | 28.15 | 27.87 | 28.15 | 2,175 | +0.42(+1.52%) |
Apr 29, 2019 | 27.68 | 27.73 | 27.63 | 27.73 | 2,697 | -0.14(-0.51%) |
Apr 26, 2019 | 27.99 | 28.05 | 27.87 | 27.87 | 4,726 | +0.01(+0.03%) |
Apr 25, 2019 | 27.89 | 27.89 | 27.80 | 27.86 | 2,680 | +0.11(+0.40%) |
Apr 24, 2019 | 27.69 | 27.84 | 27.69 | 27.75 | 4,508 | +0.17(+0.60%) |
Apr 23, 2019 | 27.57 | 27.61 | 27.44 | 27.59 | 4,618 | +0.11(+0.41%) |
Apr 22, 2019 | 27.54 | 27.54 | 27.42 | 27.47 | 9,110 | -0.02(-0.09%) |
Apr 18, 2019 | 27.53 | 27.61 | 27.50 | 27.50 | 1,687 | +0.05(+0.17%) |
Apr 17, 2019 | 27.57 | 27.57 | 27.45 | 27.45 | 4,240 | -0.11(-0.41%) |
Apr 16, 2019 | 27.79 | 27.79 | 27.56 | 27.56 | 706 | -0.35(-1.26%) |
Apr 15, 2019 | 27.98 | 28.02 | 27.91 | 27.91 | 2,868 | -0.03(-0.12%) |
Apr 12, 2019 | 27.81 | 27.95 | 27.70 | 27.95 | 2,250 | +0.14(+0.50%) |
Apr 11, 2019 | 27.61 | 27.81 | 27.61 | 27.81 | 3,749 | +0.17(+0.60%) |
Apr 10, 2019 | 27.95 | 27.95 | 27.64 | 27.64 | 1,038 | -0.08(-0.30%) |
Apr 09, 2019 | 27.78 | 27.78 | 27.66 | 27.72 | 2,509 | +0.03(+0.10%) |
Apr 08, 2019 | 27.76 | 27.77 | 27.66 | 27.70 | 6,430 | -0.20(-0.72%) |
Apr 05, 2019 | 27.62 | 27.90 | 27.62 | 27.90 | 3,263 | +0.27(+0.99%) |
Apr 04, 2019 | 27.73 | 27.73 | 27.59 | 27.62 | 9,285 | -0.13(-0.46%) |
Apr 03, 2019 | 27.82 | 27.85 | 27.75 | 27.75 | 1,827 | -0.01(-0.02%) |
Apr 02, 2019 | 27.72 | 27.77 | 27.70 | 27.76 | 1,278 | -0.04(-0.13%) |
Apr 01, 2019 | 28.13 | 28.13 | 27.72 | 27.80 | 2,616 | -0.17(-0.61%) |
Mar 29, 2019 | 27.83 | 27.97 | 27.77 | 27.97 | 5,176 | +0.13(+0.45%) |
Mar 28, 2019 | 28.15 | 28.15 | 27.78 | 27.84 | 5,343 | -0.31(-1.11%) |
Mar 27, 2019 | 28.45 | 28.45 | 28.07 | 28.15 | 6,345 | -0.19(-0.65%) |
Mar 26, 2019 | 28.27 | 28.39 | 28.27 | 28.34 | 2,473 | +0.15(+0.54%) |
Mar 25, 2019 | 28.10 | 28.24 | 28.10 | 28.19 | 6,733 | +0.04(+0.13%) |
Mar 22, 2019 | 28.20 | 28.29 | 28.15 | 28.15 | 4,501 | +0.19(+0.68%) |
Mar 21, 2019 | 27.89 | 27.99 | 27.89 | 27.96 | 3,026 | +0.32(+1.17%) |
Mar 20, 2019 | 27.54 | 27.80 | 27.54 | 27.64 | 2,641 | +0.09(+0.34%) |
Mar 19, 2019 | 27.77 | 27.77 | 27.49 | 27.54 | 16,074 | -0.34(-1.23%) |
Mar 18, 2019 | 28.02 | 28.02 | 27.85 | 27.88 | 4,637 | -0.09(-0.32%) |
Mar 15, 2019 | 27.81 | 28.08 | 27.81 | 27.97 | 6,076 | +0.13(+0.48%) |
Mar 14, 2019 | 27.97 | 28.04 | 27.83 | 27.84 | 6,386 | -0.04(-0.13%) |
Mar 13, 2019 | 28.00 | 28.00 | 27.79 | 27.88 | 4,773 | +0.05(+0.16%) |
Mar 12, 2019 | 27.73 | 27.88 | 27.72 | 27.83 | 39,231 | +0.17(+0.63%) |
Mar 11, 2019 | 27.65 | 27.66 | 27.46 | 27.66 | 3,666 | +0.21(+0.78%) |
Mar 08, 2019 | 27.33 | 27.44 | 27.27 | 27.44 | 450 | +0.10(+0.37%) |
Mar 07, 2019 | 27.41 | 27.45 | 27.34 | 27.34 | 3,056 | +0.05(+0.20%) |
Mar 06, 2019 | 27.35 | 27.35 | 27.17 | 27.29 | 9,011 | +0.00(+0.01%) |
Mar 05, 2019 | 27.40 | 27.40 | 27.24 | 27.28 | 7,158 | -0.03(-0.09%) |
Mar 04, 2019 | 27.44 | 27.44 | 27.08 | 27.31 | 2,018 | +0.02(+0.07%) |
Mar 01, 2019 | 27.09 | 27.29 | 27.09 | 27.29 | 4,051 | +0.08(+0.29%) |
Feb 28, 2019 | 26.97 | 27.28 | 26.97 | 27.21 | 7,379 | +0.11(+0.42%) |
Feb 27, 2019 | 27.06 | 27.16 | 27.01 | 27.10 | 4,313 | +0.03(+0.11%) |
Feb 26, 2019 | 27.03 | 27.12 | 26.95 | 27.07 | 2,932 | -0.03(-0.09%) |
Feb 25, 2019 | 27.37 | 27.37 | 27.04 | 27.09 | 2,511 | -0.16(-0.60%) |
Feb 22, 2019 | 27.19 | 27.25 | 27.17 | 27.25 | 1,350 | +0.14(+0.52%) |
Feb 21, 2019 | 26.77 | 27.11 | 26.77 | 27.11 | 2,929 | +0.21(+0.76%) |
Feb 20, 2019 | 26.70 | 26.93 | 26.70 | 26.91 | 12,510 | +0.15(+0.56%) |
Feb 19, 2019 | 26.65 | 26.79 | 26.62 | 26.76 | 174,291 | +0.12(+0.43%) |
Feb 15, 2019 | 26.70 | 26.70 | 26.61 | 26.64 | 450 | +0.08(+0.30%) |
Feb 14, 2019 | 26.60 | 26.63 | 26.56 | 26.56 | 4,665 | -0.02(-0.09%) |
Feb 13, 2019 | 26.56 | 26.58 | 26.49 | 26.58 | 7,257 | -0.05(-0.20%) |
Feb 12, 2019 | 26.56 | 26.64 | 26.56 | 26.64 | 510 | +0.01(+0.05%) |
Feb 11, 2019 | 26.50 | 26.62 | 26.50 | 26.62 | 6,381 | +0.04(+0.17%) |
Feb 08, 2019 | 26.52 | 26.58 | 26.45 | 26.58 | 4,726 | +0.13(+0.50%) |
Feb 07, 2019 | 26.19 | 26.45 | 26.19 | 26.45 | 3,716 | +0.32(+1.22%) |
Feb 06, 2019 | 26.12 | 26.13 | 26.08 | 26.13 | 1,982 | -0.03(-0.10%) |
Feb 05, 2019 | 26.27 | 26.27 | 26.10 | 26.15 | 2,739 | +0.03(+0.10%) |
Feb 04, 2019 | 25.99 | 26.13 | 25.97 | 26.13 | 7,568 | +0.03(+0.10%) |