Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.53 | 26.66 | 26.48 | 26.66 | 7,511 | +0.13(+0.50%) |
Apr 29, 2019 | 26.52 | 26.60 | 26.48 | 26.53 | 11,290 | -0.08(-0.29%) |
Apr 26, 2019 | 26.50 | 26.65 | 26.41 | 26.61 | 217,859 | +0.21(+0.80%) |
Apr 25, 2019 | 26.51 | 26.51 | 26.38 | 26.40 | 99,873 | -0.12(-0.44%) |
Apr 24, 2019 | 26.73 | 26.76 | 26.49 | 26.52 | 64,966 | -0.29(-1.07%) |
Apr 23, 2019 | 26.87 | 26.97 | 26.78 | 26.80 | 7,758 | -0.18(-0.67%) |
Apr 22, 2019 | 26.91 | 27.00 | 26.91 | 26.98 | 8,306 | +0.03(+0.12%) |
Apr 18, 2019 | 26.91 | 27.04 | 26.86 | 26.95 | 25,292 | +0.02(+0.06%) |
Apr 17, 2019 | 26.93 | 27.07 | 26.93 | 26.93 | 11,773 | +0.12(+0.44%) |
Apr 16, 2019 | 26.93 | 27.04 | 26.82 | 26.82 | 19,394 | -0.19(-0.72%) |
Apr 15, 2019 | 26.96 | 27.07 | 26.89 | 27.01 | 8,756 | +0.04(+0.16%) |
Apr 12, 2019 | 26.93 | 27.11 | 26.90 | 26.97 | 19,386 | +0.09(+0.33%) |
Apr 11, 2019 | 26.90 | 27.11 | 26.83 | 26.88 | 7,497 | -0.10(-0.38%) |
Apr 10, 2019 | 26.96 | 27.15 | 26.96 | 26.98 | 150,158 | +0.12(+0.43%) |
Apr 09, 2019 | 26.92 | 26.95 | 26.86 | 26.86 | 36,418 | +0.05(+0.17%) |
Apr 08, 2019 | 26.90 | 26.96 | 26.81 | 26.82 | 55,532 | -0.14(-0.52%) |
Apr 05, 2019 | 26.87 | 26.96 | 26.78 | 26.96 | 17,974 | +0.11(+0.42%) |
Apr 04, 2019 | 26.81 | 26.91 | 26.73 | 26.84 | 19,181 | -0.03(-0.10%) |
Apr 03, 2019 | 26.89 | 26.89 | 26.73 | 26.87 | 41,078 | +0.13(+0.49%) |
Apr 02, 2019 | 26.77 | 26.89 | 26.69 | 26.74 | 13,750 | -0.06(-0.23%) |
Apr 01, 2019 | 26.81 | 26.82 | 26.66 | 26.80 | 334,170 | +0.18(+0.67%) |
Mar 29, 2019 | 26.65 | 26.71 | 26.56 | 26.62 | 24,265 | +0.04(+0.14%) |
Mar 28, 2019 | 26.59 | 26.65 | 26.52 | 26.58 | 172,680 | +0.00(+0.00%) |
Mar 27, 2019 | 26.58 | 26.76 | 26.52 | 26.58 | 294,591 | -0.23(-0.87%) |
Mar 26, 2019 | 26.84 | 26.91 | 26.75 | 26.82 | 13,247 | +0.01(+0.04%) |
Mar 25, 2019 | 26.76 | 26.97 | 26.76 | 26.81 | 14,779 | +0.10(+0.36%) |
Mar 22, 2019 | 26.97 | 26.97 | 26.63 | 26.71 | 22,562 | -0.45(-1.67%) |
Mar 21, 2019 | 27.13 | 27.27 | 26.98 | 27.16 | 14,442 | +0.01(+0.03%) |
Mar 20, 2019 | 26.89 | 27.23 | 26.81 | 27.15 | 183,882 | +0.22(+0.80%) |
Mar 19, 2019 | 27.07 | 27.07 | 26.86 | 26.94 | 49,638 | -0.06(-0.23%) |
Mar 18, 2019 | 26.88 | 27.00 | 26.79 | 27.00 | 268,147 | +0.16(+0.58%) |
Mar 15, 2019 | 26.84 | 26.84 | 26.70 | 26.84 | 15,729 | +0.17(+0.64%) |
Mar 14, 2019 | 26.56 | 26.74 | 26.56 | 26.67 | 67,688 | -0.05(-0.17%) |
Mar 13, 2019 | 26.74 | 26.79 | 26.60 | 26.72 | 11,910 | -0.02(-0.09%) |
Mar 12, 2019 | 26.58 | 26.75 | 26.58 | 26.74 | 9,614 | +0.11(+0.41%) |
Mar 11, 2019 | 26.49 | 26.65 | 26.47 | 26.63 | 18,455 | +0.19(+0.70%) |
Mar 08, 2019 | 26.42 | 26.45 | 26.36 | 26.45 | 19,597 | +0.16(+0.59%) |
Mar 07, 2019 | 26.48 | 26.62 | 26.28 | 26.29 | 90,147 | -0.28(-1.05%) |
Mar 06, 2019 | 26.76 | 26.76 | 26.57 | 26.57 | 10,716 | -0.20(-0.75%) |
Mar 05, 2019 | 26.74 | 26.80 | 26.69 | 26.77 | 9,966 | +0.07(+0.26%) |
Mar 04, 2019 | 26.74 | 26.77 | 26.63 | 26.70 | 18,418 | -0.03(-0.12%) |
Mar 01, 2019 | 26.77 | 26.81 | 26.70 | 26.74 | 25,528 | -0.09(-0.35%) |
Feb 28, 2019 | 26.91 | 26.91 | 26.76 | 26.83 | 204,181 | -0.14(-0.52%) |
Feb 27, 2019 | 26.89 | 27.01 | 26.77 | 26.97 | 18,085 | +0.17(+0.64%) |
Feb 26, 2019 | 26.90 | 26.97 | 26.79 | 26.80 | 30,998 | -0.02(-0.09%) |
Feb 25, 2019 | 26.88 | 26.95 | 26.77 | 26.82 | 11,858 | +0.06(+0.23%) |
Feb 22, 2019 | 26.79 | 26.84 | 26.70 | 26.76 | 14,955 | +0.12(+0.47%) |
Feb 21, 2019 | 26.63 | 26.74 | 26.63 | 26.63 | 23,645 | -0.02(-0.09%) |
Feb 20, 2019 | 26.67 | 26.84 | 26.66 | 26.66 | 21,063 | -0.11(-0.41%) |
Feb 19, 2019 | 26.70 | 26.81 | 26.64 | 26.77 | 20,960 | +0.04(+0.16%) |
Feb 15, 2019 | 26.58 | 26.72 | 26.58 | 26.72 | 30,037 | +0.06(+0.23%) |
Feb 14, 2019 | 26.57 | 26.66 | 26.48 | 26.66 | 13,399 | +0.17(+0.64%) |
Feb 13, 2019 | 26.63 | 26.71 | 26.46 | 26.49 | 21,523 | -0.19(-0.69%) |
Feb 12, 2019 | 26.75 | 26.81 | 26.63 | 26.68 | 55,801 | +0.00(+0.00%) |
Feb 11, 2019 | 26.71 | 26.79 | 26.64 | 26.68 | 8,874 | -0.05(-0.20%) |
Feb 08, 2019 | 26.92 | 26.96 | 26.69 | 26.73 | 35,993 | -0.17(-0.63%) |
Feb 07, 2019 | 26.89 | 26.94 | 26.74 | 26.90 | 16,366 | +0.09(+0.35%) |
Feb 06, 2019 | 26.92 | 27.00 | 26.77 | 26.81 | 15,727 | -0.22(-0.80%) |
Feb 05, 2019 | 26.93 | 27.04 | 26.91 | 27.03 | 38,435 | +0.11(+0.40%) |
Feb 04, 2019 | 26.99 | 26.99 | 26.82 | 26.92 | 39,650 | -0.09(-0.32%) |