Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.20 | 27.31 | 27.09 | 27.28 | 36,678 | +0.03(+0.11%) |
Apr 29, 2019 | 27.35 | 27.35 | 27.21 | 27.25 | 49,134 | +0.04(+0.16%) |
Apr 26, 2019 | 27.09 | 27.21 | 27.05 | 27.20 | 53,093 | +0.16(+0.58%) |
Apr 25, 2019 | 27.05 | 27.14 | 26.91 | 27.05 | 141,760 | -0.07(-0.25%) |
Apr 24, 2019 | 27.21 | 27.24 | 27.10 | 27.11 | 202,320 | -0.30(-1.10%) |
Apr 23, 2019 | 27.33 | 27.47 | 27.34 | 27.42 | 18,113 | +0.02(+0.07%) |
Apr 22, 2019 | 27.39 | 27.40 | 27.28 | 27.40 | 31,369 | -0.11(-0.40%) |
Apr 18, 2019 | 27.35 | 27.57 | 27.35 | 27.51 | 18,462 | -0.10(-0.36%) |
Apr 17, 2019 | 27.77 | 27.77 | 27.51 | 27.61 | 26,438 | +0.15(+0.56%) |
Apr 16, 2019 | 27.34 | 27.48 | 27.34 | 27.45 | 10,191 | +0.22(+0.80%) |
Apr 15, 2019 | 27.49 | 27.49 | 27.16 | 27.24 | 19,744 | -0.17(-0.62%) |
Apr 12, 2019 | 27.52 | 27.52 | 27.39 | 27.41 | 136,339 | +0.21(+0.77%) |
Apr 11, 2019 | 27.26 | 27.27 | 27.16 | 27.20 | 33,304 | -0.28(-1.03%) |
Apr 10, 2019 | 27.40 | 27.55 | 27.37 | 27.48 | 53,073 | +0.16(+0.60%) |
Apr 09, 2019 | 27.39 | 27.39 | 27.22 | 27.31 | 68,449 | +0.07(+0.27%) |
Apr 08, 2019 | 27.15 | 27.28 | 27.13 | 27.24 | 23,451 | -0.05(-0.20%) |
Apr 05, 2019 | 27.12 | 27.33 | 27.12 | 27.30 | 23,706 | +0.21(+0.78%) |
Apr 04, 2019 | 27.00 | 27.14 | 27.00 | 27.09 | 14,734 | +0.07(+0.27%) |
Apr 03, 2019 | 27.13 | 27.13 | 26.97 | 27.01 | 41,501 | +0.24(+0.89%) |
Apr 02, 2019 | 26.88 | 26.88 | 26.69 | 26.77 | 50,362 | -0.03(-0.10%) |
Apr 01, 2019 | 26.84 | 26.84 | 26.70 | 26.80 | 35,831 | +0.41(+1.56%) |
Mar 29, 2019 | 26.41 | 26.41 | 26.21 | 26.39 | 57,572 | +0.37(+1.42%) |
Mar 28, 2019 | 25.92 | 26.02 | 25.84 | 26.02 | 27,992 | +0.15(+0.58%) |
Mar 27, 2019 | 26.01 | 26.04 | 25.83 | 25.87 | 34,765 | -0.23(-0.88%) |
Mar 26, 2019 | 26.09 | 26.16 | 25.99 | 26.10 | 32,946 | +0.07(+0.28%) |
Mar 25, 2019 | 26.01 | 26.09 | 25.92 | 26.02 | 27,529 | +0.05(+0.21%) |
Mar 22, 2019 | 26.24 | 26.28 | 25.94 | 25.97 | 55,754 | -0.71(-2.67%) |
Mar 21, 2019 | 26.58 | 26.70 | 26.52 | 26.68 | 48,307 | +0.04(+0.14%) |
Mar 20, 2019 | 26.63 | 26.77 | 26.35 | 26.65 | 52,872 | +0.07(+0.28%) |
Mar 19, 2019 | 26.56 | 26.67 | 26.54 | 26.57 | 30,143 | +0.04(+0.14%) |
Mar 18, 2019 | 26.44 | 26.57 | 26.44 | 26.54 | 32,405 | +0.28(+1.08%) |
Mar 15, 2019 | 26.10 | 26.32 | 26.10 | 26.25 | 46,134 | +0.35(+1.34%) |
Mar 14, 2019 | 25.96 | 25.96 | 25.81 | 25.90 | 36,287 | -0.18(-0.70%) |
Mar 13, 2019 | 26.10 | 26.13 | 26.02 | 26.09 | 31,388 | +0.02(+0.07%) |
Mar 12, 2019 | 26.02 | 26.12 | 26.02 | 26.07 | 57,109 | +0.16(+0.63%) |
Mar 11, 2019 | 25.69 | 25.93 | 25.69 | 25.90 | 42,565 | +0.52(+2.05%) |
Mar 08, 2019 | 25.38 | 25.42 | 25.26 | 25.38 | 32,687 | -0.25(-0.96%) |
Mar 07, 2019 | 26.01 | 26.01 | 25.56 | 25.63 | 40,806 | -0.52(-1.99%) |
Mar 06, 2019 | 26.22 | 26.31 | 26.11 | 26.15 | 74,690 | -0.06(-0.24%) |
Mar 05, 2019 | 26.14 | 26.30 | 26.11 | 26.22 | 36,602 | +0.26(+0.99%) |
Mar 04, 2019 | 26.11 | 26.11 | 25.79 | 25.96 | 57,733 | +0.11(+0.42%) |
Mar 01, 2019 | 25.87 | 25.99 | 25.82 | 25.85 | 71,060 | +0.03(+0.11%) |
Feb 28, 2019 | 25.97 | 25.97 | 25.77 | 25.82 | 26,641 | -0.21(-0.81%) |
Feb 27, 2019 | 26.06 | 26.20 | 25.99 | 26.03 | 75,315 | -0.27(-1.01%) |
Feb 26, 2019 | 26.16 | 26.37 | 26.16 | 26.30 | 24,386 | -0.09(-0.35%) |
Feb 25, 2019 | 26.34 | 26.47 | 26.31 | 26.39 | 65,383 | +0.35(+1.33%) |
Feb 22, 2019 | 25.80 | 26.08 | 25.80 | 26.04 | 70,622 | +0.37(+1.46%) |
Feb 21, 2019 | 25.77 | 25.77 | 25.58 | 25.67 | 35,791 | -0.07(-0.28%) |
Feb 20, 2019 | 25.80 | 25.89 | 25.70 | 25.74 | 22,088 | +0.15(+0.57%) |
Feb 19, 2019 | 25.34 | 25.68 | 25.34 | 25.59 | 62,219 | +0.21(+0.83%) |
Feb 15, 2019 | 25.47 | 25.47 | 25.36 | 25.38 | 27,440 | -0.10(-0.39%) |
Feb 14, 2019 | 25.29 | 25.53 | 25.29 | 25.48 | 49,689 | -0.00(-0.00%) |
Feb 13, 2019 | 25.70 | 25.71 | 25.44 | 25.48 | 60,074 | -0.20(-0.77%) |
Feb 12, 2019 | 25.80 | 25.80 | 25.66 | 25.68 | 113,459 | +0.22(+0.85%) |
Feb 11, 2019 | 25.49 | 25.58 | 25.44 | 25.47 | 189,087 | -0.02(-0.07%) |
Feb 08, 2019 | 25.51 | 25.52 | 25.32 | 25.48 | 53,459 | -0.08(-0.32%) |
Feb 07, 2019 | 25.68 | 25.75 | 25.44 | 25.57 | 60,621 | -0.33(-1.27%) |
Feb 06, 2019 | 26.19 | 26.19 | 25.82 | 25.90 | 20,908 | -0.27(-1.05%) |
Feb 05, 2019 | 25.95 | 26.20 | 25.89 | 26.17 | 951,984 | +0.43(+1.67%) |
Feb 04, 2019 | 25.64 | 25.86 | 25.62 | 25.74 | 229,683 | +0.01(+0.04%) |