Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.82 | 27.82 | 27.52 | 27.57 | 32,895 | -0.18(-0.67%) |
Apr 29, 2019 | 27.79 | 27.82 | 27.67 | 27.76 | 10,084 | +0.00(+0.01%) |
Apr 26, 2019 | 27.54 | 27.76 | 27.54 | 27.75 | 362,609 | +0.22(+0.78%) |
Apr 25, 2019 | 27.76 | 27.76 | 27.52 | 27.54 | 10,473 | -0.27(-0.98%) |
Apr 24, 2019 | 27.85 | 27.94 | 27.81 | 27.81 | 2,333 | -0.01(-0.05%) |
Apr 23, 2019 | 27.61 | 27.87 | 27.56 | 27.83 | 27,207 | +0.21(+0.76%) |
Apr 22, 2019 | 27.68 | 27.68 | 27.54 | 27.61 | 2,941 | -0.07(-0.26%) |
Apr 18, 2019 | 28.51 | 28.51 | 27.58 | 27.69 | 15,644 | +0.03(+0.11%) |
Apr 17, 2019 | 27.75 | 27.75 | 27.59 | 27.66 | 12,528 | -0.02(-0.08%) |
Apr 16, 2019 | 27.73 | 27.79 | 27.68 | 27.68 | 14,661 | +0.07(+0.27%) |
Apr 15, 2019 | 27.62 | 27.68 | 27.56 | 27.60 | 7,713 | +0.05(+0.19%) |
Apr 12, 2019 | 27.59 | 27.59 | 27.47 | 27.55 | 4,322 | +0.12(+0.44%) |
Apr 11, 2019 | 27.53 | 27.53 | 27.40 | 27.43 | 568,196 | -0.04(-0.15%) |
Apr 10, 2019 | 27.30 | 27.53 | 27.28 | 27.47 | 2,612 | +0.36(+1.34%) |
Apr 09, 2019 | 27.31 | 27.45 | 27.11 | 27.11 | 6,726 | -0.18(-0.65%) |
Apr 08, 2019 | 27.31 | 27.31 | 27.23 | 27.29 | 733 | +0.05(+0.18%) |
Apr 05, 2019 | 27.03 | 27.24 | 26.91 | 27.24 | 2,470 | +0.29(+1.08%) |
Apr 04, 2019 | 26.89 | 26.95 | 26.89 | 26.95 | 4,922 | +0.02(+0.08%) |
Apr 03, 2019 | 26.80 | 26.92 | 26.80 | 26.92 | 4,510 | +0.35(+1.32%) |
Apr 02, 2019 | 26.62 | 26.62 | 26.43 | 26.57 | 3,847 | +0.09(+0.33%) |
Apr 01, 2019 | 26.39 | 26.50 | 26.36 | 26.48 | 2,914 | +0.28(+1.07%) |
Mar 29, 2019 | 26.21 | 26.21 | 26.21 | 26.21 | 308 | +0.00(+0.01%) |
Mar 28, 2019 | 26.24 | 26.28 | 26.18 | 26.20 | 1,594 | +0.07(+0.28%) |
Mar 27, 2019 | 26.16 | 26.22 | 25.99 | 26.13 | 11,552 | +0.03(+0.10%) |
Mar 26, 2019 | 26.18 | 26.27 | 26.01 | 26.11 | 6,760 | +0.09(+0.34%) |
Mar 25, 2019 | 26.04 | 26.05 | 25.79 | 26.02 | 21,097 | -0.00(-0.00%) |
Mar 22, 2019 | 26.36 | 26.36 | 26.02 | 26.02 | 2,264 | -0.64(-2.38%) |
Mar 21, 2019 | 26.64 | 26.68 | 26.64 | 26.65 | 6,329 | +0.09(+0.33%) |
Mar 20, 2019 | 26.60 | 26.76 | 26.35 | 26.57 | 8,670 | +0.02(+0.06%) |
Mar 19, 2019 | 26.53 | 26.55 | 26.53 | 26.55 | 15,688 | +0.03(+0.13%) |
Mar 18, 2019 | 26.62 | 26.69 | 26.49 | 26.52 | 8,158 | +0.09(+0.34%) |
Mar 15, 2019 | 26.55 | 26.74 | 26.43 | 26.43 | 10,704 | -0.07(-0.26%) |
Mar 14, 2019 | 26.69 | 26.69 | 26.50 | 26.50 | 5,320 | -0.05(-0.20%) |
Mar 13, 2019 | 26.56 | 26.56 | 26.50 | 26.55 | 2,232 | +0.20(+0.76%) |
Mar 12, 2019 | 26.42 | 26.42 | 26.35 | 26.35 | 454 | +0.15(+0.58%) |
Mar 11, 2019 | 25.74 | 26.20 | 25.74 | 26.20 | 10,880 | +0.51(+1.97%) |
Mar 08, 2019 | 25.42 | 25.70 | 25.42 | 25.70 | 3,602 | -0.00(-0.02%) |
Mar 07, 2019 | 25.66 | 25.95 | 25.66 | 25.70 | 6,661 | -0.18(-0.70%) |
Mar 06, 2019 | 26.90 | 26.90 | 25.82 | 25.88 | 2,798 | -0.23(-0.88%) |
Mar 05, 2019 | 26.27 | 26.27 | 26.11 | 26.11 | 295 | -0.11(-0.42%) |
Mar 04, 2019 | 26.38 | 26.38 | 26.04 | 26.22 | 7,607 | -0.01(-0.04%) |
Mar 01, 2019 | 26.26 | 26.26 | 26.11 | 26.23 | 9,572 | -0.23(-0.87%) |
Feb 28, 2019 | 26.42 | 26.52 | 26.42 | 26.46 | 8,384 | -0.04(-0.17%) |
Feb 27, 2019 | 26.36 | 26.56 | 26.36 | 26.51 | 5,937 | +0.17(+0.66%) |
Feb 26, 2019 | 26.27 | 26.33 | 26.27 | 26.33 | 3,564 | +0.01(+0.04%) |
Feb 25, 2019 | 26.48 | 26.48 | 26.32 | 26.32 | 1,123 | +0.04(+0.16%) |
Feb 22, 2019 | 25.94 | 26.28 | 25.94 | 26.28 | 5,969 | +0.59(+2.28%) |
Feb 21, 2019 | 25.59 | 25.82 | 25.59 | 25.70 | 4,368 | +0.07(+0.28%) |
Feb 20, 2019 | 25.78 | 25.80 | 25.62 | 25.62 | 3,475 | -0.05(-0.18%) |
Feb 19, 2019 | 25.54 | 25.76 | 25.54 | 25.67 | 13,710 | +0.15(+0.57%) |
Feb 15, 2019 | 25.52 | 25.60 | 25.51 | 25.52 | 3,808 | +0.05(+0.18%) |
Feb 14, 2019 | 24.98 | 25.66 | 24.98 | 25.48 | 6,369 | +0.10(+0.39%) |
Feb 13, 2019 | 25.38 | 25.42 | 25.38 | 25.38 | 6,045 | -0.01(-0.03%) |
Feb 12, 2019 | 25.45 | 25.46 | 25.39 | 25.39 | 5,251 | +0.17(+0.69%) |
Feb 11, 2019 | 25.06 | 25.21 | 25.06 | 25.21 | 17,503 | +0.26(+1.04%) |
Feb 08, 2019 | 24.94 | 24.97 | 24.86 | 24.95 | 4,425 | -0.06(-0.24%) |
Feb 07, 2019 | 25.12 | 25.12 | 24.86 | 25.01 | 10,355 | -0.14(-0.58%) |
Feb 06, 2019 | 25.14 | 25.20 | 25.12 | 25.16 | 928 | +0.07(+0.28%) |
Feb 05, 2019 | 25.67 | 25.67 | 24.99 | 25.09 | 7,598 | +0.17(+0.66%) |
Feb 04, 2019 | 24.78 | 24.92 | 24.77 | 24.92 | 4,194 | +0.15(+0.59%) |