Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.41 | 27.54 | 27.41 | 27.54 | 841 | +0.07(+0.27%) |
Apr 29, 2019 | 27.48 | 27.51 | 27.45 | 27.47 | 5,686 | -0.01(-0.04%) |
Apr 26, 2019 | 27.48 | 27.48 | 27.48 | 27.48 | 10,300 | +0.32(+1.16%) |
Apr 25, 2019 | 26.86 | 27.16 | 26.86 | 27.16 | 2,980 | +0.23(+0.85%) |
Apr 24, 2019 | 26.91 | 26.94 | 26.91 | 26.94 | 502 | +0.08(+0.29%) |
Apr 23, 2019 | 26.15 | 26.93 | 26.15 | 26.86 | 4,627 | +0.54(+2.04%) |
Apr 22, 2019 | 26.50 | 26.50 | 26.17 | 26.32 | 2,775 | +0.00(+0.01%) |
Apr 18, 2019 | 26.33 | 26.33 | 25.90 | 26.32 | 2,900 | +0.26(+0.99%) |
Apr 17, 2019 | 26.55 | 26.55 | 25.85 | 26.06 | 7,265 | -0.88(-3.25%) |
Apr 16, 2019 | 27.77 | 27.80 | 26.94 | 26.94 | 10,014 | -0.77(-2.79%) |
Apr 15, 2019 | 27.69 | 27.72 | 27.62 | 27.71 | 957 | +0.16(+0.59%) |
Apr 12, 2019 | 27.85 | 27.85 | 27.55 | 27.55 | 2,500 | -0.37(-1.33%) |
Apr 11, 2019 | 28.26 | 28.26 | 27.84 | 27.92 | 2,205 | -0.39(-1.37%) |
Apr 10, 2019 | 28.36 | 28.36 | 28.31 | 28.31 | 643 | +0.03(+0.12%) |
Apr 09, 2019 | 28.26 | 28.28 | 28.24 | 28.28 | 6,780 | -0.02(-0.08%) |
Apr 08, 2019 | 28.50 | 28.50 | 28.17 | 28.30 | 2,030 | -0.01(-0.02%) |
Apr 05, 2019 | 28.20 | 28.32 | 28.20 | 28.30 | 2,200 | +0.17(+0.60%) |
Apr 04, 2019 | 28.10 | 28.14 | 28.02 | 28.14 | 505 | +0.04(+0.14%) |
Apr 03, 2019 | 28.14 | 28.14 | 28.10 | 28.10 | 239 | -0.03(-0.12%) |
Apr 02, 2019 | 28.21 | 28.21 | 28.05 | 28.13 | 431 | -0.14(-0.49%) |
Apr 01, 2019 | 28.25 | 28.27 | 28.20 | 28.27 | 2,098 | +0.04(+0.13%) |
Mar 29, 2019 | 28.07 | 28.23 | 28.07 | 28.23 | 400 | +0.32(+1.15%) |
Mar 28, 2019 | 27.83 | 27.91 | 27.83 | 27.91 | 178 | +0.13(+0.48%) |
Mar 27, 2019 | 27.78 | 27.78 | 27.78 | 27.78 | 27 | -0.20(-0.73%) |
Mar 26, 2019 | 28.24 | 28.24 | 27.96 | 27.98 | 3,602 | -0.10(-0.36%) |
Mar 25, 2019 | 27.98 | 28.08 | 27.92 | 28.08 | 10,527 | -0.11(-0.38%) |
Mar 22, 2019 | 28.61 | 28.61 | 28.19 | 28.19 | 300 | -0.58(-2.02%) |
Mar 21, 2019 | 28.63 | 28.77 | 28.56 | 28.77 | 463 | +0.32(+1.11%) |
Mar 20, 2019 | 28.62 | 28.62 | 28.43 | 28.45 | 793 | -0.25(-0.89%) |
Mar 19, 2019 | 28.70 | 28.73 | 28.69 | 28.71 | 807 | +0.22(+0.78%) |
Mar 18, 2019 | 28.50 | 28.50 | 28.36 | 28.48 | 971 | -0.00(-0.01%) |
Mar 15, 2019 | 28.61 | 28.63 | 28.49 | 28.49 | 1,200 | +0.04(+0.14%) |
Mar 14, 2019 | 28.40 | 28.45 | 28.40 | 28.45 | 1,283 | +0.01(+0.04%) |
Mar 13, 2019 | 28.49 | 28.54 | 28.37 | 28.44 | 2,354 | +0.35(+1.25%) |
Mar 12, 2019 | 28.15 | 28.15 | 28.00 | 28.09 | 3,983 | +0.25(+0.92%) |
Mar 11, 2019 | 27.48 | 27.84 | 27.48 | 27.84 | 1,035 | +0.42(+1.53%) |
Mar 08, 2019 | 27.37 | 27.41 | 27.25 | 27.41 | 800 | -0.01(-0.03%) |
Mar 07, 2019 | 27.45 | 27.51 | 27.37 | 27.42 | 830 | -0.21(-0.77%) |
Mar 06, 2019 | 27.90 | 27.90 | 27.62 | 27.63 | 10,307 | -0.46(-1.63%) |
Mar 05, 2019 | 27.90 | 28.09 | 27.90 | 28.09 | 1,364 | +0.08(+0.28%) |
Mar 04, 2019 | 28.56 | 28.56 | 27.97 | 28.01 | 2,506 | -0.62(-2.15%) |
Mar 01, 2019 | 28.52 | 28.63 | 28.52 | 28.63 | 600 | +0.38(+1.36%) |
Feb 28, 2019 | 28.33 | 28.33 | 28.25 | 28.25 | 3,552 | -0.14(-0.51%) |
Feb 27, 2019 | 28.45 | 28.45 | 28.38 | 28.39 | 3,696 | -0.33(-1.14%) |
Feb 26, 2019 | 28.70 | 28.72 | 28.70 | 28.72 | 356 | -0.18(-0.62%) |
Feb 25, 2019 | 29.18 | 29.18 | 28.90 | 28.90 | 2,410 | -0.04(-0.15%) |
Feb 22, 2019 | 28.89 | 28.94 | 28.88 | 28.94 | 3,600 | +0.22(+0.76%) |
Feb 21, 2019 | 28.91 | 28.91 | 28.72 | 28.72 | 1,820 | -0.19(-0.66%) |
Feb 20, 2019 | 28.94 | 28.95 | 28.86 | 28.91 | 2,392 | -0.11(-0.37%) |
Feb 19, 2019 | 29.06 | 29.09 | 29.02 | 29.02 | 1,427 | -0.02(-0.07%) |
Feb 15, 2019 | 28.95 | 29.07 | 28.88 | 29.04 | 1,400 | +0.42(+1.45%) |
Feb 14, 2019 | 28.62 | 28.62 | 28.51 | 28.62 | 473 | +0.05(+0.17%) |
Feb 13, 2019 | 28.56 | 28.58 | 28.48 | 28.58 | 1,638 | +0.05(+0.16%) |
Feb 12, 2019 | 28.21 | 28.53 | 28.18 | 28.53 | 2,979 | +0.45(+1.62%) |
Feb 11, 2019 | 28.12 | 28.14 | 28.08 | 28.08 | 2,274 | +0.08(+0.27%) |
Feb 08, 2019 | 27.96 | 28.00 | 27.94 | 28.00 | 400 | -0.15(-0.53%) |
Feb 07, 2019 | 28.01 | 28.15 | 28.01 | 28.15 | 400 | -0.14(-0.51%) |
Feb 06, 2019 | 28.26 | 28.32 | 28.25 | 28.29 | 959 | +0.13(+0.45%) |
Feb 05, 2019 | 28.20 | 28.29 | 28.15 | 28.16 | 3,316 | +0.01(+0.02%) |
Feb 04, 2019 | 28.05 | 28.16 | 28.05 | 28.16 | 760 | +0.03(+0.11%) |