Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.41 | 26.54 | 26.36 | 26.54 | 7,544 | +0.13(+0.50%) |
Apr 29, 2019 | 26.40 | 26.48 | 26.36 | 26.41 | 11,341 | -0.08(-0.29%) |
Apr 26, 2019 | 26.38 | 26.53 | 26.29 | 26.49 | 218,834 | +0.21(+0.80%) |
Apr 25, 2019 | 26.39 | 26.39 | 26.26 | 26.28 | 100,321 | -0.12(-0.44%) |
Apr 24, 2019 | 26.61 | 26.64 | 26.37 | 26.40 | 65,257 | -0.28(-1.07%) |
Apr 23, 2019 | 26.75 | 26.85 | 26.66 | 26.68 | 7,792 | -0.18(-0.67%) |
Apr 22, 2019 | 26.79 | 26.88 | 26.79 | 26.86 | 8,343 | +0.03(+0.12%) |
Apr 18, 2019 | 26.79 | 26.92 | 26.74 | 26.83 | 25,405 | +0.02(+0.06%) |
Apr 17, 2019 | 26.81 | 26.95 | 26.81 | 26.81 | 11,825 | +0.12(+0.44%) |
Apr 16, 2019 | 26.81 | 26.92 | 26.70 | 26.70 | 19,481 | -0.19(-0.72%) |
Apr 15, 2019 | 26.84 | 26.95 | 26.77 | 26.89 | 8,795 | +0.04(+0.16%) |
Apr 12, 2019 | 26.81 | 26.99 | 26.78 | 26.85 | 19,473 | +0.09(+0.33%) |
Apr 11, 2019 | 26.78 | 26.98 | 26.71 | 26.76 | 7,531 | -0.10(-0.38%) |
Apr 10, 2019 | 26.84 | 27.03 | 26.84 | 26.86 | 150,831 | +0.12(+0.43%) |
Apr 09, 2019 | 26.80 | 26.83 | 26.74 | 26.74 | 36,581 | +0.05(+0.17%) |
Apr 08, 2019 | 26.78 | 26.84 | 26.69 | 26.70 | 55,780 | -0.14(-0.52%) |
Apr 05, 2019 | 26.75 | 26.84 | 26.66 | 26.84 | 18,054 | +0.11(+0.42%) |
Apr 04, 2019 | 26.69 | 26.79 | 26.61 | 26.72 | 19,267 | -0.03(-0.10%) |
Apr 03, 2019 | 26.77 | 26.77 | 26.61 | 26.75 | 41,262 | +0.13(+0.49%) |
Apr 02, 2019 | 26.65 | 26.77 | 26.57 | 26.62 | 13,812 | -0.06(-0.23%) |
Apr 01, 2019 | 26.69 | 26.70 | 26.54 | 26.68 | 335,667 | +0.18(+0.67%) |
Mar 29, 2019 | 26.53 | 26.59 | 26.44 | 26.50 | 24,374 | +0.04(+0.14%) |
Mar 28, 2019 | 26.47 | 26.53 | 26.40 | 26.47 | 173,453 | +0.00(+0.00%) |
Mar 27, 2019 | 26.46 | 26.64 | 26.40 | 26.46 | 295,910 | -0.23(-0.87%) |
Mar 26, 2019 | 26.72 | 26.79 | 26.63 | 26.70 | 13,306 | +0.01(+0.04%) |
Mar 25, 2019 | 26.64 | 26.85 | 26.64 | 26.69 | 14,845 | +0.10(+0.36%) |
Mar 22, 2019 | 26.85 | 26.85 | 26.52 | 26.59 | 22,663 | -0.45(-1.67%) |
Mar 21, 2019 | 27.01 | 27.15 | 26.86 | 27.04 | 14,507 | +0.01(+0.03%) |
Mar 20, 2019 | 26.77 | 27.11 | 26.69 | 27.03 | 184,705 | +0.22(+0.80%) |
Mar 19, 2019 | 26.95 | 26.95 | 26.74 | 26.82 | 49,860 | -0.06(-0.23%) |
Mar 18, 2019 | 26.76 | 26.88 | 26.67 | 26.88 | 269,347 | +0.15(+0.58%) |
Mar 15, 2019 | 26.72 | 26.72 | 26.58 | 26.72 | 15,799 | +0.17(+0.64%) |
Mar 14, 2019 | 26.44 | 26.62 | 26.44 | 26.55 | 67,991 | -0.05(-0.17%) |
Mar 13, 2019 | 26.62 | 26.67 | 26.48 | 26.60 | 11,963 | -0.02(-0.09%) |
Mar 12, 2019 | 26.46 | 26.63 | 26.46 | 26.62 | 9,657 | +0.11(+0.41%) |
Mar 11, 2019 | 26.37 | 26.53 | 26.35 | 26.52 | 18,537 | +0.19(+0.70%) |
Mar 08, 2019 | 26.30 | 26.33 | 26.25 | 26.33 | 19,685 | +0.15(+0.59%) |
Mar 07, 2019 | 26.36 | 26.50 | 26.16 | 26.18 | 90,551 | -0.28(-1.05%) |
Mar 06, 2019 | 26.64 | 26.64 | 26.45 | 26.45 | 10,764 | -0.20(-0.75%) |
Mar 05, 2019 | 26.62 | 26.68 | 26.57 | 26.65 | 10,010 | +0.07(+0.26%) |
Mar 04, 2019 | 26.62 | 26.65 | 26.51 | 26.59 | 18,501 | -0.03(-0.12%) |
Mar 01, 2019 | 26.65 | 26.69 | 26.59 | 26.62 | 25,642 | -0.09(-0.35%) |
Feb 28, 2019 | 26.79 | 26.79 | 26.64 | 26.71 | 205,095 | -0.14(-0.52%) |
Feb 27, 2019 | 26.77 | 26.89 | 26.65 | 26.85 | 18,165 | +0.17(+0.64%) |
Feb 26, 2019 | 26.78 | 26.85 | 26.67 | 26.68 | 31,137 | -0.02(-0.09%) |
Feb 25, 2019 | 26.76 | 26.83 | 26.65 | 26.70 | 11,912 | +0.06(+0.23%) |
Feb 22, 2019 | 26.67 | 26.72 | 26.58 | 26.64 | 15,022 | +0.12(+0.47%) |
Feb 21, 2019 | 26.52 | 26.62 | 26.51 | 26.52 | 23,751 | -0.02(-0.09%) |
Feb 20, 2019 | 26.55 | 26.72 | 26.54 | 26.54 | 21,157 | -0.11(-0.41%) |
Feb 19, 2019 | 26.58 | 26.69 | 26.52 | 26.65 | 21,054 | +0.04(+0.16%) |
Feb 15, 2019 | 26.46 | 26.60 | 26.46 | 26.60 | 30,172 | +0.06(+0.23%) |
Feb 14, 2019 | 26.45 | 26.54 | 26.37 | 26.54 | 13,459 | +0.17(+0.64%) |
Feb 13, 2019 | 26.51 | 26.59 | 26.34 | 26.37 | 21,619 | -0.18(-0.70%) |
Feb 12, 2019 | 26.64 | 26.69 | 26.51 | 26.56 | 56,051 | +0.00(+0.00%) |
Feb 11, 2019 | 26.59 | 26.67 | 26.52 | 26.56 | 8,913 | -0.05(-0.20%) |
Feb 08, 2019 | 26.80 | 26.84 | 26.57 | 26.61 | 36,154 | -0.17(-0.63%) |
Feb 07, 2019 | 26.77 | 26.82 | 26.62 | 26.78 | 16,439 | +0.09(+0.35%) |
Feb 06, 2019 | 26.80 | 26.88 | 26.65 | 26.69 | 15,797 | -0.22(-0.80%) |
Feb 05, 2019 | 26.81 | 26.92 | 26.79 | 26.90 | 38,607 | +0.11(+0.40%) |
Feb 04, 2019 | 26.87 | 26.87 | 26.70 | 26.80 | 39,828 | -0.09(-0.32%) |