Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.98 | 28.25 | 27.97 | 28.25 | 2,167 | +0.42(+1.52%) |
Apr 29, 2019 | 27.79 | 27.83 | 27.73 | 27.83 | 2,687 | -0.14(-0.51%) |
Apr 26, 2019 | 28.09 | 28.16 | 27.97 | 27.97 | 4,709 | +0.01(+0.03%) |
Apr 25, 2019 | 28.00 | 28.00 | 27.90 | 27.96 | 2,670 | +0.11(+0.40%) |
Apr 24, 2019 | 27.79 | 27.94 | 27.79 | 27.85 | 4,491 | +0.17(+0.60%) |
Apr 23, 2019 | 27.67 | 27.71 | 27.54 | 27.69 | 4,601 | +0.11(+0.41%) |
Apr 22, 2019 | 27.64 | 27.64 | 27.52 | 27.57 | 9,077 | -0.02(-0.09%) |
Apr 18, 2019 | 27.63 | 27.71 | 27.60 | 27.60 | 1,681 | +0.05(+0.17%) |
Apr 17, 2019 | 27.67 | 27.67 | 27.55 | 27.55 | 4,224 | -0.11(-0.41%) |
Apr 16, 2019 | 27.89 | 27.89 | 27.66 | 27.66 | 704 | -0.35(-1.26%) |
Apr 15, 2019 | 28.08 | 28.13 | 28.02 | 28.02 | 2,857 | -0.03(-0.12%) |
Apr 12, 2019 | 27.91 | 28.05 | 27.80 | 28.05 | 2,242 | +0.14(+0.50%) |
Apr 11, 2019 | 27.71 | 27.92 | 27.71 | 27.91 | 3,735 | +0.17(+0.60%) |
Apr 10, 2019 | 28.05 | 28.05 | 27.74 | 27.74 | 1,034 | -0.08(-0.30%) |
Apr 09, 2019 | 27.88 | 27.88 | 27.76 | 27.83 | 2,500 | +0.03(+0.10%) |
Apr 08, 2019 | 27.86 | 27.87 | 27.76 | 27.80 | 6,406 | -0.20(-0.72%) |
Apr 05, 2019 | 27.72 | 28.00 | 27.72 | 28.00 | 3,251 | +0.27(+0.99%) |
Apr 04, 2019 | 27.83 | 27.83 | 27.69 | 27.73 | 9,251 | -0.13(-0.46%) |
Apr 03, 2019 | 27.92 | 27.95 | 27.86 | 27.86 | 1,820 | -0.01(-0.02%) |
Apr 02, 2019 | 27.82 | 27.87 | 27.80 | 27.86 | 1,273 | -0.04(-0.13%) |
Apr 01, 2019 | 28.24 | 28.24 | 27.82 | 27.90 | 2,606 | -0.17(-0.61%) |
Mar 29, 2019 | 27.93 | 28.07 | 27.87 | 28.07 | 5,157 | +0.13(+0.45%) |
Mar 28, 2019 | 28.26 | 28.26 | 27.89 | 27.94 | 5,323 | -0.31(-1.10%) |
Mar 27, 2019 | 28.56 | 28.56 | 28.18 | 28.26 | 6,322 | -0.19(-0.65%) |
Mar 26, 2019 | 28.37 | 28.50 | 28.37 | 28.44 | 2,464 | +0.15(+0.54%) |
Mar 25, 2019 | 28.20 | 28.34 | 28.20 | 28.29 | 6,709 | +0.04(+0.13%) |
Mar 22, 2019 | 28.30 | 28.39 | 28.25 | 28.25 | 4,484 | +0.19(+0.68%) |
Mar 21, 2019 | 27.99 | 28.09 | 27.99 | 28.06 | 3,014 | +0.32(+1.17%) |
Mar 20, 2019 | 27.64 | 27.90 | 27.64 | 27.74 | 2,631 | +0.09(+0.34%) |
Mar 19, 2019 | 27.87 | 27.87 | 27.59 | 27.64 | 16,015 | -0.34(-1.23%) |
Mar 18, 2019 | 28.12 | 28.12 | 27.95 | 27.99 | 4,620 | -0.09(-0.32%) |
Mar 15, 2019 | 27.92 | 28.18 | 27.92 | 28.08 | 6,054 | +0.13(+0.48%) |
Mar 14, 2019 | 28.08 | 28.15 | 27.93 | 27.94 | 6,362 | -0.04(-0.13%) |
Mar 13, 2019 | 28.10 | 28.10 | 27.89 | 27.98 | 4,756 | +0.05(+0.16%) |
Mar 12, 2019 | 27.84 | 27.98 | 27.82 | 27.93 | 39,087 | +0.17(+0.63%) |
Mar 11, 2019 | 27.75 | 27.76 | 27.56 | 27.76 | 3,652 | +0.21(+0.78%) |
Mar 08, 2019 | 27.43 | 27.54 | 27.37 | 27.54 | 448 | +0.10(+0.37%) |
Mar 07, 2019 | 27.51 | 27.55 | 27.44 | 27.44 | 3,045 | +0.05(+0.20%) |
Mar 06, 2019 | 27.45 | 27.45 | 27.27 | 27.39 | 8,978 | +0.00(+0.01%) |
Mar 05, 2019 | 27.50 | 27.50 | 27.34 | 27.38 | 7,132 | -0.03(-0.09%) |
Mar 04, 2019 | 27.54 | 27.54 | 27.18 | 27.41 | 2,011 | +0.02(+0.07%) |
Mar 01, 2019 | 27.18 | 27.39 | 27.18 | 27.39 | 4,036 | +0.08(+0.29%) |
Feb 28, 2019 | 27.07 | 27.38 | 27.07 | 27.31 | 7,352 | +0.11(+0.42%) |
Feb 27, 2019 | 27.16 | 27.26 | 27.10 | 27.20 | 4,297 | +0.03(+0.11%) |
Feb 26, 2019 | 27.13 | 27.22 | 27.05 | 27.17 | 2,921 | -0.03(-0.09%) |
Feb 25, 2019 | 27.47 | 27.47 | 27.14 | 27.19 | 2,502 | -0.16(-0.60%) |
Feb 22, 2019 | 27.29 | 27.35 | 27.27 | 27.35 | 1,345 | +0.14(+0.52%) |
Feb 21, 2019 | 26.87 | 27.21 | 26.87 | 27.21 | 2,918 | +0.21(+0.76%) |
Feb 20, 2019 | 26.80 | 27.03 | 26.80 | 27.01 | 12,464 | +0.15(+0.56%) |
Feb 19, 2019 | 26.75 | 26.89 | 26.72 | 26.85 | 173,652 | +0.12(+0.43%) |
Feb 15, 2019 | 26.80 | 26.80 | 26.70 | 26.74 | 448 | +0.08(+0.30%) |
Feb 14, 2019 | 26.69 | 26.72 | 26.66 | 26.66 | 4,648 | -0.02(-0.09%) |
Feb 13, 2019 | 26.66 | 26.68 | 26.59 | 26.68 | 7,230 | -0.05(-0.20%) |
Feb 12, 2019 | 26.66 | 26.74 | 26.66 | 26.74 | 509 | +0.01(+0.06%) |
Feb 11, 2019 | 26.60 | 26.72 | 26.60 | 26.72 | 6,358 | +0.04(+0.17%) |
Feb 08, 2019 | 26.61 | 26.68 | 26.55 | 26.68 | 4,709 | +0.13(+0.50%) |
Feb 07, 2019 | 26.28 | 26.55 | 26.28 | 26.54 | 3,703 | +0.32(+1.22%) |
Feb 06, 2019 | 26.21 | 26.22 | 26.18 | 26.22 | 1,975 | -0.03(-0.10%) |
Feb 05, 2019 | 26.36 | 26.36 | 26.19 | 26.25 | 2,729 | +0.03(+0.10%) |
Feb 04, 2019 | 26.09 | 26.22 | 26.07 | 26.22 | 7,541 | +0.03(+0.10%) |