Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.84 | 28.90 | 28.78 | 28.90 | 11,730 | +0.11(+0.37%) |
Apr 29, 2019 | 28.75 | 28.80 | 28.71 | 28.80 | 7,785 | +0.06(+0.22%) |
Apr 26, 2019 | 28.59 | 28.77 | 28.59 | 28.73 | 16,502 | +0.12(+0.42%) |
Apr 25, 2019 | 28.46 | 28.61 | 28.44 | 28.61 | 14,300 | +0.10(+0.36%) |
Apr 24, 2019 | 28.59 | 28.60 | 28.45 | 28.51 | 10,970 | -0.15(-0.54%) |
Apr 23, 2019 | 28.61 | 28.75 | 28.61 | 28.66 | 12,255 | +0.03(+0.11%) |
Apr 22, 2019 | 28.52 | 28.65 | 28.52 | 28.63 | 9,559 | -0.01(-0.02%) |
Apr 18, 2019 | 28.65 | 28.72 | 28.64 | 28.64 | 10,807 | -0.11(-0.39%) |
Apr 17, 2019 | 28.74 | 28.76 | 28.67 | 28.75 | 9,236 | -0.00(-0.02%) |
Apr 16, 2019 | 28.73 | 28.84 | 28.73 | 28.75 | 5,427 | +0.04(+0.14%) |
Apr 15, 2019 | 28.75 | 28.77 | 28.68 | 28.71 | 13,853 | -0.08(-0.26%) |
Apr 12, 2019 | 28.80 | 28.82 | 28.74 | 28.79 | 13,597 | +0.11(+0.37%) |
Apr 11, 2019 | 28.77 | 28.77 | 28.63 | 28.68 | 8,661 | -0.05(-0.16%) |
Apr 10, 2019 | 28.60 | 28.78 | 28.60 | 28.73 | 10,505 | +0.13(+0.45%) |
Apr 09, 2019 | 28.63 | 28.66 | 28.58 | 28.60 | 9,716 | -0.20(-0.70%) |
Apr 08, 2019 | 28.79 | 28.80 | 28.74 | 28.80 | 4,843 | +0.01(+0.02%) |
Apr 05, 2019 | 28.74 | 28.83 | 28.74 | 28.79 | 7,321 | +0.01(+0.03%) |
Apr 04, 2019 | 28.98 | 28.98 | 28.77 | 28.78 | 16,218 | -0.10(-0.36%) |
Apr 03, 2019 | 28.96 | 29.01 | 28.89 | 28.89 | 7,121 | +0.06(+0.20%) |
Apr 02, 2019 | 28.74 | 28.84 | 28.72 | 28.83 | 20,859 | -0.08(-0.29%) |
Apr 01, 2019 | 28.79 | 28.93 | 28.77 | 28.91 | 11,201 | +0.27(+0.93%) |
Mar 29, 2019 | 28.62 | 28.70 | 28.62 | 28.65 | 6,856 | +0.04(+0.12%) |
Mar 28, 2019 | 28.62 | 28.64 | 28.54 | 28.61 | 13,007 | -0.04(-0.12%) |
Mar 27, 2019 | 28.66 | 28.66 | 28.50 | 28.65 | 8,653 | -0.03(-0.09%) |
Mar 26, 2019 | 28.76 | 28.76 | 28.61 | 28.67 | 10,899 | +0.18(+0.61%) |
Mar 25, 2019 | 28.41 | 28.53 | 28.41 | 28.50 | 6,254 | +0.02(+0.08%) |
Mar 22, 2019 | 28.40 | 28.57 | 28.40 | 28.47 | 14,991 | -0.41(-1.42%) |
Mar 21, 2019 | 28.81 | 28.88 | 28.75 | 28.88 | 9,135 | +0.01(+0.03%) |
Mar 20, 2019 | 28.74 | 28.94 | 28.63 | 28.87 | 11,433 | +0.14(+0.48%) |
Mar 19, 2019 | 28.79 | 28.87 | 28.72 | 28.74 | 5,944 | -0.05(-0.18%) |
Mar 18, 2019 | 28.70 | 28.79 | 28.66 | 28.79 | 15,034 | +0.09(+0.32%) |
Mar 15, 2019 | 28.57 | 28.74 | 28.57 | 28.70 | 11,077 | +0.25(+0.88%) |
Mar 14, 2019 | 28.47 | 28.47 | 28.44 | 28.45 | 7,404 | +0.00(+0.00%) |
Mar 13, 2019 | 28.27 | 28.49 | 28.27 | 28.45 | 7,415 | +0.09(+0.33%) |
Mar 12, 2019 | 28.31 | 28.36 | 28.30 | 28.35 | 7,693 | +0.07(+0.25%) |
Mar 11, 2019 | 28.05 | 28.32 | 28.05 | 28.28 | 8,147 | +0.23(+0.82%) |
Mar 08, 2019 | 27.74 | 28.09 | 27.74 | 28.05 | 10,961 | +0.03(+0.10%) |
Mar 07, 2019 | 28.11 | 28.18 | 27.99 | 28.02 | 6,149 | -0.17(-0.60%) |
Mar 06, 2019 | 28.21 | 28.26 | 28.19 | 28.19 | 8,512 | -0.08(-0.27%) |
Mar 05, 2019 | 28.22 | 28.31 | 28.21 | 28.27 | 5,403 | +0.12(+0.44%) |
Mar 04, 2019 | 28.21 | 28.25 | 28.11 | 28.15 | 9,313 | -0.15(-0.51%) |
Mar 01, 2019 | 28.39 | 28.39 | 28.27 | 28.29 | 8,279 | -0.02(-0.06%) |
Feb 28, 2019 | 28.27 | 28.35 | 28.26 | 28.31 | 19,844 | +0.00(+0.00%) |
Feb 27, 2019 | 28.45 | 28.45 | 28.26 | 28.31 | 10,844 | -0.06(-0.21%) |
Feb 26, 2019 | 28.39 | 28.51 | 28.12 | 28.37 | 6,469 | +0.07(+0.24%) |
Feb 25, 2019 | 28.43 | 28.43 | 28.30 | 28.30 | 8,901 | -0.01(-0.05%) |
Feb 22, 2019 | 28.21 | 28.36 | 28.21 | 28.31 | 23,205 | +0.14(+0.51%) |
Feb 21, 2019 | 28.24 | 28.25 | 28.13 | 28.17 | 7,644 | -0.05(-0.19%) |
Feb 20, 2019 | 28.22 | 28.33 | 28.20 | 28.22 | 6,777 | -0.02(-0.05%) |
Feb 19, 2019 | 28.01 | 28.28 | 28.01 | 28.24 | 20,773 | +0.17(+0.61%) |
Feb 15, 2019 | 27.90 | 28.09 | 27.90 | 28.07 | 6,530 | +0.29(+1.05%) |
Feb 14, 2019 | 27.51 | 27.83 | 27.51 | 27.78 | 7,880 | +0.03(+0.12%) |
Feb 13, 2019 | 27.81 | 27.82 | 27.70 | 27.74 | 7,067 | -0.00(-0.02%) |
Feb 12, 2019 | 27.67 | 27.79 | 27.66 | 27.75 | 6,233 | +0.13(+0.48%) |
Feb 11, 2019 | 27.61 | 27.64 | 27.53 | 27.61 | 22,909 | +0.01(+0.03%) |
Feb 08, 2019 | 27.54 | 27.64 | 27.54 | 27.61 | 3,381 | -0.09(-0.34%) |
Feb 07, 2019 | 27.67 | 27.75 | 27.61 | 27.70 | 29,751 | -0.18(-0.66%) |
Feb 06, 2019 | 27.96 | 27.97 | 27.87 | 27.88 | 8,666 | -0.26(-0.93%) |
Feb 05, 2019 | 28.01 | 28.16 | 28.01 | 28.15 | 15,398 | +0.23(+0.83%) |
Feb 04, 2019 | 27.76 | 27.91 | 27.74 | 27.91 | 18,186 | +0.08(+0.28%) |