Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.62 | 27.62 | 27.51 | 27.51 | 4,075 | -0.09(-0.33%) |
Apr 29, 2019 | 27.54 | 27.62 | 27.49 | 27.60 | 7,248 | +0.19(+0.69%) |
Apr 26, 2019 | 27.31 | 27.43 | 27.30 | 27.41 | 16,338 | +0.01(+0.02%) |
Apr 25, 2019 | 27.43 | 27.43 | 27.28 | 27.41 | 2,726 | -0.12(-0.45%) |
Apr 24, 2019 | 27.58 | 27.64 | 27.52 | 27.53 | 2,628 | -0.05(-0.20%) |
Apr 23, 2019 | 27.44 | 27.58 | 27.44 | 27.58 | 5,070 | +0.01(+0.03%) |
Apr 22, 2019 | 27.49 | 27.58 | 27.49 | 27.58 | 11,253 | +0.02(+0.07%) |
Apr 18, 2019 | 27.58 | 27.58 | 27.42 | 27.56 | 12,893 | +0.03(+0.10%) |
Apr 17, 2019 | 27.56 | 27.56 | 27.47 | 27.53 | 3,589 | +0.15(+0.56%) |
Apr 16, 2019 | 27.40 | 27.40 | 27.38 | 27.38 | 6,365 | +0.08(+0.30%) |
Apr 15, 2019 | 27.22 | 27.29 | 27.22 | 27.29 | 3,623 | +0.08(+0.28%) |
Apr 12, 2019 | 27.23 | 27.31 | 27.18 | 27.22 | 7,002 | +0.29(+1.08%) |
Apr 11, 2019 | 26.99 | 26.99 | 26.91 | 26.93 | 3,545 | -0.02(-0.09%) |
Apr 10, 2019 | 26.95 | 26.98 | 26.94 | 26.95 | 3,091 | +0.11(+0.41%) |
Apr 09, 2019 | 26.86 | 26.89 | 26.84 | 26.84 | 3,012 | -0.14(-0.52%) |
Apr 08, 2019 | 26.90 | 26.99 | 26.90 | 26.98 | 8,255 | -0.01(-0.03%) |
Apr 05, 2019 | 26.94 | 26.99 | 26.94 | 26.99 | 6,891 | +0.08(+0.28%) |
Apr 04, 2019 | 26.92 | 26.92 | 26.86 | 26.91 | 1,191 | -0.02(-0.08%) |
Apr 03, 2019 | 26.96 | 26.99 | 26.94 | 26.94 | 879 | +0.23(+0.87%) |
Apr 02, 2019 | 26.65 | 26.71 | 26.51 | 26.71 | 7,329 | +0.08(+0.31%) |
Apr 01, 2019 | 26.53 | 26.70 | 26.48 | 26.62 | 1,989 | +0.38(+1.44%) |
Mar 29, 2019 | 26.30 | 26.32 | 26.18 | 26.25 | 3,112 | +0.19(+0.73%) |
Mar 28, 2019 | 25.97 | 26.06 | 25.97 | 26.06 | 1,399 | +0.04(+0.14%) |
Mar 27, 2019 | 25.98 | 26.06 | 25.86 | 26.02 | 4,701 | +0.03(+0.10%) |
Mar 26, 2019 | 26.08 | 26.23 | 25.99 | 25.99 | 5,711 | +0.15(+0.56%) |
Mar 25, 2019 | 25.87 | 25.88 | 25.78 | 25.85 | 1,235 | -0.14(-0.55%) |
Mar 22, 2019 | 26.37 | 26.37 | 25.93 | 25.99 | 7,335 | -0.65(-2.43%) |
Mar 21, 2019 | 26.22 | 26.71 | 26.22 | 26.64 | 8,232 | +0.07(+0.26%) |
Mar 20, 2019 | 26.43 | 26.57 | 26.27 | 26.57 | 2,564 | +0.11(+0.43%) |
Mar 19, 2019 | 26.45 | 26.54 | 26.45 | 26.45 | 6,413 | +0.12(+0.45%) |
Mar 18, 2019 | 26.23 | 26.34 | 26.23 | 26.34 | 2,028 | +0.15(+0.57%) |
Mar 15, 2019 | 26.01 | 26.31 | 26.01 | 26.18 | 3,231 | +0.27(+1.04%) |
Mar 14, 2019 | 26.00 | 26.00 | 25.92 | 25.92 | 2,158 | -0.18(-0.69%) |
Mar 13, 2019 | 26.05 | 26.10 | 26.00 | 26.09 | 1,871 | +0.18(+0.71%) |
Mar 12, 2019 | 25.90 | 26.00 | 25.90 | 25.91 | 5,098 | +0.03(+0.13%) |
Mar 11, 2019 | 25.63 | 25.88 | 25.63 | 25.88 | 5,109 | +0.44(+1.72%) |
Mar 08, 2019 | 25.30 | 25.44 | 25.30 | 25.44 | 1,337 | +0.06(+0.25%) |
Mar 07, 2019 | 25.59 | 25.60 | 25.38 | 25.38 | 5,224 | -0.46(-1.77%) |
Mar 06, 2019 | 25.94 | 25.98 | 25.82 | 25.83 | 4,249 | -0.21(-0.81%) |
Mar 05, 2019 | 26.05 | 26.05 | 25.94 | 26.05 | 4,938 | +0.07(+0.26%) |
Mar 04, 2019 | 26.27 | 26.27 | 25.86 | 25.98 | 8,656 | -0.18(-0.69%) |
Mar 01, 2019 | 26.12 | 26.16 | 26.11 | 26.16 | 4,457 | +0.23(+0.89%) |
Feb 28, 2019 | 25.95 | 25.98 | 25.93 | 25.93 | 2,846 | -0.05(-0.18%) |
Feb 27, 2019 | 26.05 | 26.05 | 25.90 | 25.98 | 3,576 | -0.08(-0.31%) |
Feb 26, 2019 | 25.98 | 26.08 | 25.98 | 26.05 | 10,982 | -0.04(-0.15%) |
Feb 25, 2019 | 26.16 | 26.16 | 26.02 | 26.09 | 23,890 | +0.24(+0.93%) |
Feb 22, 2019 | 25.73 | 25.90 | 25.73 | 25.85 | 4,680 | +0.34(+1.34%) |
Feb 21, 2019 | 25.56 | 25.61 | 25.48 | 25.51 | 16,743 | -0.11(-0.42%) |
Feb 20, 2019 | 25.68 | 25.73 | 25.58 | 25.62 | 3,548 | +0.03(+0.11%) |
Feb 19, 2019 | 25.48 | 25.59 | 25.48 | 25.59 | 1,742 | +0.22(+0.88%) |
Feb 15, 2019 | 25.39 | 25.40 | 25.35 | 25.37 | 4,680 | +0.13(+0.50%) |
Feb 14, 2019 | 25.26 | 25.26 | 25.17 | 25.24 | 1,367 | -0.04(-0.14%) |
Feb 13, 2019 | 25.30 | 25.33 | 25.24 | 25.28 | 2,233 | +0.05(+0.21%) |
Feb 12, 2019 | 25.05 | 25.28 | 25.05 | 25.22 | 7,055 | +0.44(+1.77%) |
Feb 11, 2019 | 24.88 | 24.88 | 24.77 | 24.78 | 1,134 | +0.06(+0.25%) |
Feb 08, 2019 | 24.70 | 24.72 | 24.66 | 24.72 | 1,894 | +0.01(+0.04%) |
Feb 07, 2019 | 24.99 | 24.99 | 24.71 | 24.71 | 1,047 | -0.57(-2.24%) |
Feb 06, 2019 | 25.22 | 25.34 | 25.22 | 25.28 | 3,311 | +0.06(+0.25%) |
Feb 05, 2019 | 25.14 | 25.22 | 25.14 | 25.22 | 11,301 | +0.22(+0.90%) |
Feb 04, 2019 | 24.89 | 24.99 | 24.89 | 24.99 | 15,875 | +0.02(+0.07%) |