Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.18 | 27.45 | 27.18 | 27.38 | 1,443 | -0.02(-0.07%) |
Apr 29, 2019 | 27.39 | 27.39 | 27.39 | 27.39 | 141 | -0.21(-0.77%) |
Apr 26, 2019 | 27.61 | 27.61 | 27.61 | 27.61 | 103 | -0.44(-1.58%) |
Apr 25, 2019 | 27.98 | 28.05 | 27.98 | 28.05 | 598 | -0.08(-0.28%) |
Apr 24, 2019 | 28.04 | 28.20 | 28.02 | 28.13 | 2,984 | +0.55(+2.00%) |
Apr 23, 2019 | 27.58 | 27.58 | 27.58 | 27.58 | 2 | -0.25(-0.90%) |
Apr 22, 2019 | 27.70 | 27.83 | 27.70 | 27.83 | 208 | +0.22(+0.80%) |
Apr 18, 2019 | 27.74 | 27.81 | 27.61 | 27.61 | 725 | -0.01(-0.05%) |
Apr 17, 2019 | 27.65 | 27.67 | 27.62 | 27.62 | 1,067 | +0.03(+0.11%) |
Apr 16, 2019 | 27.59 | 27.59 | 27.59 | 27.59 | 101 | -0.27(-0.96%) |
Apr 15, 2019 | 27.75 | 27.86 | 27.74 | 27.86 | 356 | -0.04(-0.14%) |
Apr 12, 2019 | 27.73 | 27.90 | 27.73 | 27.90 | 2,385 | -0.38(-1.35%) |
Apr 11, 2019 | 28.30 | 28.31 | 28.28 | 28.28 | 882 | +0.28(+1.02%) |
Apr 10, 2019 | 27.99 | 27.99 | 27.99 | 27.99 | 56 | +0.02(+0.06%) |
Apr 09, 2019 | 27.96 | 27.98 | 27.96 | 27.98 | 374 | +0.31(+1.13%) |
Apr 08, 2019 | 27.66 | 27.66 | 27.66 | 27.66 | 315 | +0.10(+0.37%) |
Apr 05, 2019 | 27.66 | 27.66 | 27.56 | 27.56 | 207 | -0.09(-0.31%) |
Apr 04, 2019 | 27.53 | 27.73 | 27.53 | 27.65 | 1,056 | +0.05(+0.17%) |
Apr 03, 2019 | 27.38 | 27.60 | 27.38 | 27.60 | 3,089 | -0.31(-1.11%) |
Apr 02, 2019 | 27.72 | 27.91 | 27.72 | 27.91 | 3,204 | +0.41(+1.50%) |
Apr 01, 2019 | 27.61 | 27.63 | 27.45 | 27.50 | 4,393 | -0.76(-2.68%) |
Mar 29, 2019 | 27.99 | 28.26 | 27.99 | 28.26 | 1,555 | +0.04(+0.13%) |
Mar 28, 2019 | 28.44 | 28.44 | 28.22 | 28.22 | 287 | -0.01(-0.03%) |
Mar 27, 2019 | 28.35 | 28.35 | 28.23 | 28.23 | 287 | +0.16(+0.55%) |
Mar 26, 2019 | 27.67 | 28.07 | 27.60 | 28.07 | 1,171 | -0.63(-2.19%) |
Mar 25, 2019 | 29.12 | 29.15 | 28.69 | 28.70 | 6,807 | -0.03(-0.11%) |
Mar 22, 2019 | 28.77 | 28.77 | 28.54 | 28.73 | 4,563 | +0.51(+1.82%) |
Mar 21, 2019 | 28.25 | 28.25 | 28.22 | 28.22 | 137 | -0.22(-0.79%) |
Mar 20, 2019 | 28.74 | 28.75 | 28.16 | 28.45 | 907 | -0.07(-0.24%) |
Mar 19, 2019 | 28.15 | 28.51 | 28.15 | 28.51 | 967 | +0.13(+0.46%) |
Mar 18, 2019 | 28.41 | 28.64 | 28.38 | 28.38 | 19,474 | -0.37(-1.28%) |
Mar 15, 2019 | 28.73 | 28.75 | 28.63 | 28.75 | 1,452 | -0.59(-2.01%) |
Mar 14, 2019 | 29.34 | 29.34 | 29.34 | 29.34 | 119 | +0.66(+2.29%) |
Mar 13, 2019 | 28.97 | 28.97 | 28.56 | 28.69 | 4,402 | -0.21(-0.72%) |
Mar 12, 2019 | 28.88 | 28.95 | 28.85 | 28.89 | 3,523 | -0.26(-0.89%) |
Mar 11, 2019 | 29.97 | 29.97 | 29.16 | 29.16 | 5,965 | -0.77(-2.57%) |
Mar 08, 2019 | 30.33 | 30.39 | 29.92 | 29.92 | 4,252 | +0.06(+0.19%) |
Mar 07, 2019 | 29.21 | 29.87 | 29.21 | 29.87 | 20,260 | +1.01(+3.51%) |
Mar 06, 2019 | 28.86 | 28.86 | 28.86 | 28.86 | 486 | +0.37(+1.30%) |
Mar 05, 2019 | 28.49 | 28.49 | 28.49 | 28.49 | 75 | -0.10(-0.36%) |
Mar 04, 2019 | 28.13 | 28.64 | 28.13 | 28.59 | 337 | +0.11(+0.39%) |
Mar 01, 2019 | 28.61 | 28.61 | 28.48 | 28.48 | 622 | -0.12(-0.41%) |
Feb 28, 2019 | 28.60 | 28.60 | 28.60 | 28.60 | 77 | +0.60(+2.16%) |
Feb 27, 2019 | 28.07 | 28.14 | 27.99 | 27.99 | 1,353 | +0.32(+1.16%) |
Feb 26, 2019 | 27.67 | 27.67 | 27.59 | 27.67 | 789 | -0.27(-0.97%) |
Feb 25, 2019 | 27.59 | 27.95 | 27.59 | 27.95 | 1,718 | -0.14(-0.50%) |
Feb 22, 2019 | 28.07 | 28.22 | 28.06 | 28.08 | 6,223 | -0.49(-1.72%) |
Feb 21, 2019 | 28.45 | 28.58 | 28.20 | 28.58 | 57,008 | +0.34(+1.21%) |
Feb 20, 2019 | 27.99 | 28.23 | 27.99 | 28.23 | 559 | -0.05(-0.19%) |
Feb 19, 2019 | 28.41 | 28.43 | 28.24 | 28.29 | 1,452 | -0.12(-0.42%) |
Feb 15, 2019 | 28.73 | 28.88 | 28.41 | 28.41 | 2,385 | -0.79(-2.72%) |
Feb 14, 2019 | 29.36 | 29.36 | 29.20 | 29.20 | 4,243 | +0.15(+0.52%) |
Feb 13, 2019 | 28.94 | 29.10 | 28.80 | 29.05 | 4,658 | -0.31(-1.04%) |
Feb 12, 2019 | 29.63 | 29.63 | 29.14 | 29.36 | 32,817 | -1.02(-3.36%) |
Feb 11, 2019 | 30.44 | 30.54 | 30.26 | 30.38 | 2,640 | -0.25(-0.82%) |
Feb 08, 2019 | 30.53 | 30.77 | 30.47 | 30.63 | 27,071 | +0.66(+2.21%) |
Feb 07, 2019 | 29.76 | 30.00 | 29.62 | 29.97 | 5,575 | +0.90(+3.11%) |
Feb 06, 2019 | 28.96 | 29.06 | 28.88 | 29.06 | 1,267 | +0.47(+1.65%) |
Feb 05, 2019 | 28.67 | 28.67 | 28.59 | 28.59 | 242 | -0.19(-0.65%) |
Feb 04, 2019 | 28.86 | 28.86 | 28.69 | 28.78 | 3,158 | -0.24(-0.84%) |