Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.89 | 27.89 | 27.63 | 27.65 | 191,121 | -0.09(-0.32%) |
Apr 29, 2019 | 27.74 | 27.82 | 27.73 | 27.74 | 74,156 | +0.00(+0.00%) |
Apr 26, 2019 | 27.96 | 28.00 | 27.70 | 27.74 | 82,900 | -0.22(-0.79%) |
Apr 25, 2019 | 27.98 | 28.02 | 27.94 | 27.96 | 25,173 | -0.04(-0.14%) |
Apr 24, 2019 | 28.10 | 28.14 | 28.00 | 28.00 | 59,999 | -0.05(-0.18%) |
Apr 23, 2019 | 28.01 | 28.08 | 28.01 | 28.05 | 47,897 | +0.02(+0.07%) |
Apr 22, 2019 | 28.14 | 28.16 | 28.01 | 28.03 | 35,367 | -0.07(-0.25%) |
Apr 18, 2019 | 28.24 | 28.24 | 28.08 | 28.10 | 41,200 | -0.08(-0.28%) |
Apr 17, 2019 | 28.20 | 28.21 | 28.13 | 28.18 | 27,920 | +0.00(+0.00%) |
Apr 16, 2019 | 28.24 | 28.24 | 28.18 | 28.18 | 33,717 | +0.00(+0.00%) |
Apr 15, 2019 | 28.22 | 28.24 | 28.10 | 28.18 | 39,587 | +0.06(+0.21%) |
Apr 12, 2019 | 28.21 | 28.30 | 28.11 | 28.12 | 48,500 | -0.01(-0.04%) |
Apr 11, 2019 | 28.13 | 28.20 | 28.13 | 28.13 | 57,664 | -0.01(-0.04%) |
Apr 10, 2019 | 28.17 | 28.22 | 28.13 | 28.14 | 63,378 | +0.02(+0.07%) |
Apr 09, 2019 | 28.20 | 28.25 | 28.12 | 28.12 | 27,463 | -0.13(-0.46%) |
Apr 08, 2019 | 28.20 | 28.28 | 28.20 | 28.25 | 31,707 | -0.03(-0.11%) |
Apr 05, 2019 | 28.23 | 28.30 | 28.19 | 28.28 | 45,200 | +0.05(+0.18%) |
Apr 04, 2019 | 28.34 | 28.38 | 28.19 | 28.23 | 94,132 | -0.08(-0.28%) |
Apr 03, 2019 | 28.30 | 28.41 | 28.26 | 28.31 | 80,371 | -0.02(-0.07%) |
Apr 02, 2019 | 28.27 | 28.39 | 28.26 | 28.33 | 47,558 | +0.12(+0.43%) |
Apr 01, 2019 | 28.43 | 28.60 | 28.21 | 28.21 | 100,460 | -0.18(-0.63%) |
Mar 29, 2019 | 28.11 | 28.45 | 28.08 | 28.39 | 129,400 | -0.16(-0.56%) |
Mar 28, 2019 | 28.63 | 28.67 | 28.54 | 28.55 | 75,119 | +0.05(+0.18%) |
Mar 27, 2019 | 28.52 | 28.60 | 28.50 | 28.50 | 72,650 | -0.02(-0.07%) |
Mar 26, 2019 | 28.59 | 28.60 | 28.52 | 28.52 | 65,621 | -0.05(-0.18%) |
Mar 25, 2019 | 28.62 | 28.62 | 28.48 | 28.57 | 49,742 | -0.05(-0.17%) |
Mar 22, 2019 | 28.60 | 28.70 | 28.54 | 28.62 | 62,900 | +0.05(+0.18%) |
Mar 21, 2019 | 28.67 | 28.69 | 28.52 | 28.57 | 113,562 | +0.03(+0.11%) |
Mar 20, 2019 | 28.56 | 28.64 | 28.45 | 28.54 | 62,460 | -0.02(-0.07%) |
Mar 19, 2019 | 28.78 | 28.78 | 28.56 | 28.56 | 47,100 | -0.14(-0.49%) |
Mar 18, 2019 | 28.82 | 28.83 | 28.68 | 28.70 | 46,136 | -0.08(-0.28%) |
Mar 15, 2019 | 28.87 | 28.93 | 28.67 | 28.78 | 60,100 | +0.01(+0.03%) |
Mar 14, 2019 | 28.83 | 28.96 | 28.75 | 28.77 | 51,068 | -0.03(-0.10%) |
Mar 13, 2019 | 28.79 | 28.88 | 28.66 | 28.80 | 66,625 | +0.17(+0.59%) |
Mar 12, 2019 | 28.77 | 28.80 | 28.63 | 28.63 | 49,668 | -0.14(-0.49%) |
Mar 11, 2019 | 28.82 | 28.82 | 28.69 | 28.77 | 93,849 | +0.00(+0.00%) |
Mar 08, 2019 | 28.76 | 28.79 | 28.66 | 28.77 | 67,800 | +0.01(+0.03%) |
Mar 07, 2019 | 28.99 | 28.99 | 28.69 | 28.76 | 93,075 | -0.22(-0.76%) |
Mar 06, 2019 | 28.62 | 29.06 | 28.62 | 28.98 | 210,866 | +0.29(+1.01%) |
Mar 05, 2019 | 28.55 | 28.72 | 28.55 | 28.69 | 67,342 | +0.09(+0.31%) |
Mar 04, 2019 | 28.57 | 28.69 | 28.53 | 28.60 | 41,236 | +0.03(+0.11%) |
Mar 01, 2019 | 28.35 | 28.61 | 28.31 | 28.57 | 88,400 | +0.32(+1.13%) |
Feb 28, 2019 | 28.58 | 28.64 | 28.25 | 28.25 | 184,704 | -0.29(-1.02%) |
Feb 27, 2019 | 28.66 | 28.66 | 28.41 | 28.54 | 41,051 | +0.02(+0.07%) |
Feb 26, 2019 | 28.72 | 28.72 | 28.52 | 28.52 | 28,242 | -0.09(-0.31%) |
Feb 25, 2019 | 28.66 | 28.74 | 28.58 | 28.61 | 28,841 | +0.01(+0.03%) |
Feb 22, 2019 | 28.65 | 28.65 | 28.56 | 28.60 | 33,700 | +0.00(+0.00%) |
Feb 21, 2019 | 28.64 | 28.73 | 28.60 | 28.60 | 47,571 | +0.00(+0.00%) |
Feb 20, 2019 | 28.71 | 28.75 | 28.57 | 28.60 | 72,022 | -0.09(-0.31%) |
Feb 19, 2019 | 28.58 | 28.74 | 28.37 | 28.69 | 45,738 | +0.13(+0.46%) |
Feb 15, 2019 | 28.35 | 28.58 | 28.15 | 28.56 | 41,900 | +0.22(+0.78%) |
Feb 14, 2019 | 28.33 | 28.43 | 28.33 | 28.34 | 19,949 | -0.03(-0.11%) |
Feb 13, 2019 | 28.30 | 28.45 | 28.30 | 28.37 | 49,180 | +0.07(+0.25%) |
Feb 12, 2019 | 28.22 | 28.40 | 28.20 | 28.30 | 41,199 | +0.11(+0.39%) |
Feb 11, 2019 | 28.16 | 28.38 | 28.14 | 28.19 | 56,486 | +0.00(+0.00%) |
Feb 08, 2019 | 28.26 | 28.30 | 28.19 | 28.19 | 49,000 | -0.07(-0.25%) |
Feb 07, 2019 | 28.40 | 28.44 | 28.21 | 28.26 | 25,403 | -0.12(-0.42%) |
Feb 06, 2019 | 28.45 | 28.56 | 28.32 | 28.38 | 74,155 | -0.07(-0.25%) |
Feb 05, 2019 | 28.55 | 28.58 | 28.45 | 28.45 | 35,534 | -0.08(-0.28%) |
Feb 04, 2019 | 28.54 | 28.54 | 28.33 | 28.53 | 60,704 | +0.00(+0.00%) |