Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.84 | 26.84 | 26.79 | 26.79 | 648 | -0.09(-0.34%) |
Apr 29, 2019 | 26.85 | 26.89 | 26.68 | 26.89 | 776 | +0.27(+1.03%) |
Apr 26, 2019 | 26.85 | 26.85 | 26.55 | 26.61 | 600 | -0.19(-0.72%) |
Apr 25, 2019 | 26.85 | 26.85 | 26.70 | 26.80 | 700 | +0.11(+0.40%) |
Apr 24, 2019 | 27.10 | 27.10 | 26.64 | 26.70 | 402 | -0.05(-0.19%) |
Apr 23, 2019 | 26.80 | 26.81 | 26.62 | 26.75 | 945 | +0.18(+0.68%) |
Apr 22, 2019 | 26.67 | 26.67 | 26.57 | 26.57 | 700 | +0.02(+0.08%) |
Apr 18, 2019 | 26.68 | 26.68 | 26.33 | 26.55 | 1,300 | +0.15(+0.55%) |
Apr 17, 2019 | 26.81 | 26.81 | 26.40 | 26.40 | 200 | -0.15(-0.56%) |
Apr 16, 2019 | 26.58 | 26.71 | 26.55 | 26.55 | 1,834 | -0.02(-0.09%) |
Apr 15, 2019 | 26.53 | 26.57 | 26.50 | 26.57 | 400 | +0.33(+1.27%) |
Apr 12, 2019 | 26.50 | 26.50 | 26.19 | 26.24 | 6,500 | -0.26(-0.97%) |
Apr 11, 2019 | 26.49 | 26.50 | 26.42 | 26.50 | 700 | -0.13(-0.49%) |
Apr 10, 2019 | 26.67 | 26.67 | 26.57 | 26.63 | 1,446 | -0.04(-0.13%) |
Apr 09, 2019 | 26.66 | 26.66 | 26.59 | 26.66 | 900 | +0.08(+0.30%) |
Apr 08, 2019 | 26.59 | 26.59 | 26.59 | 26.59 | 1 | +0.01(+0.02%) |
Apr 05, 2019 | 26.58 | 26.58 | 26.58 | 26.58 | 200 | +0.18(+0.68%) |
Apr 04, 2019 | 26.38 | 26.62 | 26.35 | 26.40 | 6,018 | -0.17(-0.66%) |
Apr 03, 2019 | 26.57 | 26.57 | 26.57 | 26.57 | 44 | +0.06(+0.22%) |
Apr 02, 2019 | 26.65 | 26.65 | 26.51 | 26.52 | 512 | -0.02(-0.06%) |
Apr 01, 2019 | 26.50 | 26.53 | 26.39 | 26.53 | 897 | +0.18(+0.68%) |
Mar 29, 2019 | 26.43 | 26.43 | 26.35 | 26.35 | 400 | -0.07(-0.26%) |
Mar 28, 2019 | 26.42 | 26.42 | 26.42 | 26.42 | 427 | +0.07(+0.25%) |
Mar 27, 2019 | 26.36 | 26.36 | 26.36 | 26.36 | 302 | -0.11(-0.43%) |
Mar 26, 2019 | 26.47 | 26.47 | 26.47 | 26.47 | 0 | +0.18(+0.68%) |
Mar 25, 2019 | 26.15 | 26.29 | 26.09 | 26.29 | 477 | +0.10(+0.40%) |
Mar 22, 2019 | 26.47 | 26.47 | 26.07 | 26.19 | 3,300 | -0.36(-1.36%) |
Mar 21, 2019 | 26.90 | 26.90 | 26.24 | 26.55 | 29,556 | -0.14(-0.52%) |
Mar 20, 2019 | 26.83 | 26.90 | 26.55 | 26.69 | 2,998 | -0.05(-0.20%) |
Mar 19, 2019 | 26.88 | 26.88 | 26.70 | 26.74 | 869 | +0.23(+0.87%) |
Mar 18, 2019 | 26.89 | 26.89 | 26.51 | 26.51 | 1,802 | -0.04(-0.15%) |
Mar 15, 2019 | 26.43 | 26.55 | 26.43 | 26.55 | 100 | +0.23(+0.85%) |
Mar 14, 2019 | 26.35 | 26.35 | 26.25 | 26.32 | 506 | -0.03(-0.09%) |
Mar 13, 2019 | 26.37 | 26.37 | 26.33 | 26.35 | 1,430 | -0.02(-0.06%) |
Mar 12, 2019 | 26.30 | 26.38 | 26.21 | 26.37 | 2,720 | -0.15(-0.58%) |
Mar 11, 2019 | 26.50 | 26.58 | 26.50 | 26.52 | 1,287 | -0.00(-0.01%) |
Mar 08, 2019 | 26.33 | 26.52 | 26.16 | 26.52 | 4,400 | -0.19(-0.71%) |
Mar 07, 2019 | 26.70 | 26.71 | 26.26 | 26.71 | 1,100 | -0.07(-0.26%) |
Mar 06, 2019 | 26.82 | 26.87 | 26.65 | 26.78 | 2,264 | -0.07(-0.28%) |
Mar 05, 2019 | 26.57 | 26.86 | 26.57 | 26.86 | 1,583 | +0.12(+0.43%) |
Mar 04, 2019 | 26.73 | 26.87 | 26.55 | 26.74 | 1,233 | -0.16(-0.59%) |
Mar 01, 2019 | 26.87 | 26.91 | 26.81 | 26.90 | 2,200 | -0.03(-0.09%) |
Feb 28, 2019 | 26.88 | 26.93 | 26.88 | 26.93 | 896 | -0.34(-1.27%) |
Feb 27, 2019 | 27.05 | 27.27 | 26.81 | 27.27 | 775 | +0.26(+0.96%) |
Feb 26, 2019 | 27.16 | 27.19 | 26.96 | 27.01 | 1,759 | -0.10(-0.37%) |
Feb 25, 2019 | 27.07 | 27.11 | 27.07 | 27.11 | 1,390 | +0.10(+0.38%) |
Feb 22, 2019 | 27.04 | 27.04 | 26.99 | 27.01 | 600 | +0.10(+0.39%) |
Feb 21, 2019 | 26.92 | 27.19 | 26.79 | 26.90 | 2,446 | -0.12(-0.44%) |
Feb 20, 2019 | 27.12 | 27.15 | 26.71 | 27.02 | 5,547 | +0.23(+0.88%) |
Feb 19, 2019 | 26.78 | 26.84 | 26.78 | 26.79 | 252 | +0.12(+0.47%) |
Feb 15, 2019 | 26.53 | 26.66 | 26.53 | 26.66 | 1,100 | +0.13(+0.51%) |
Feb 14, 2019 | 26.50 | 26.59 | 26.40 | 26.53 | 2,425 | +0.30(+1.14%) |
Feb 13, 2019 | 26.51 | 26.66 | 26.23 | 26.23 | 6,869 | -0.62(-2.33%) |
Feb 12, 2019 | 26.86 | 26.86 | 26.86 | 26.86 | 371 | +0.14(+0.52%) |
Feb 11, 2019 | 26.71 | 26.83 | 26.62 | 26.71 | 2,446 | -0.09(-0.34%) |
Feb 08, 2019 | 26.72 | 26.85 | 26.61 | 26.80 | 2,100 | +0.09(+0.36%) |
Feb 07, 2019 | 26.61 | 26.76 | 26.52 | 26.71 | 3,378 | -0.39(-1.44%) |
Feb 06, 2019 | 27.30 | 27.32 | 26.82 | 27.10 | 1,486 | +0.43(+1.61%) |
Feb 05, 2019 | 27.08 | 27.08 | 26.67 | 26.67 | 1,361 | -0.11(-0.41%) |
Feb 04, 2019 | 26.96 | 26.96 | 26.60 | 26.78 | 644 | -0.57(-2.10%) |