Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.39 | 27.40 | 27.38 | 27.40 | 2,552 | +0.00(+0.01%) |
Apr 29, 2019 | 27.33 | 27.40 | 27.31 | 27.40 | 1,400 | -0.16(-0.58%) |
Apr 26, 2019 | 27.57 | 27.57 | 27.56 | 27.56 | 700 | +0.31(+1.14%) |
Apr 25, 2019 | 27.25 | 27.25 | 27.25 | 27.25 | 4,593 | -0.15(-0.55%) |
Apr 24, 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 166 | -0.07(-0.25%) |
Apr 23, 2019 | 27.52 | 27.53 | 27.47 | 27.47 | 709 | -0.27(-0.97%) |
Apr 22, 2019 | 27.74 | 27.74 | 27.74 | 27.74 | 193 | +0.07(+0.27%) |
Apr 18, 2019 | 27.67 | 27.67 | 27.67 | 27.67 | 100 | +0.03(+0.09%) |
Apr 17, 2019 | 27.72 | 27.72 | 27.64 | 27.64 | 784 | +0.01(+0.04%) |
Apr 16, 2019 | 27.63 | 27.63 | 27.63 | 63 | +0.00(+0.00%) | |
Apr 15, 2019 | 27.57 | 27.63 | 27.57 | 27.63 | 684 | +0.06(+0.21%) |
Apr 12, 2019 | 27.57 | 27.57 | 27.57 | 150 | +0.00(+0.00%) | |
Apr 11, 2019 | 27.56 | 27.57 | 27.56 | 27.57 | 384 | -0.47(-1.68%) |
Apr 10, 2019 | 28.04 | 28.04 | 28.04 | 148 | +0.00(+0.00%) | |
Apr 09, 2019 | 28.04 | 28.04 | 28.04 | 28.04 | 1,171 | +0.00(+0.00%) |
Apr 08, 2019 | 27.88 | 28.04 | 27.88 | 28.04 | 323 | +0.12(+0.43%) |
Apr 05, 2019 | 27.92 | 27.92 | 27.92 | 27.92 | 200 | -0.02(-0.08%) |
Apr 04, 2019 | 27.94 | 27.94 | 27.94 | 27.94 | 950 | +0.23(+0.84%) |
Apr 03, 2019 | 27.71 | 27.71 | 27.71 | 27.71 | 189 | +0.22(+0.80%) |
Apr 02, 2019 | 27.48 | 27.48 | 27.49 | 256 | +0.01(+0.04%) | |
Apr 01, 2019 | 27.48 | 27.48 | 27.48 | 7 | +0.00(+0.00%) | |
Mar 29, 2019 | 27.48 | 27.48 | 27.48 | 27.48 | 17,700 | +0.25(+0.92%) |
Mar 27, 2019 | 27.23 | 27.23 | 27.23 | 0 | -0.20(-0.73%) | |
Mar 26, 2019 | 27.22 | 27.43 | 27.22 | 27.43 | 224 | +0.23(+0.85%) |
Mar 25, 2019 | 27.20 | 27.20 | 27.20 | 27.20 | 442 | +0.19(+0.70%) |
Mar 22, 2019 | 27.01 | 27.01 | 27.01 | 27.01 | 300 | +0.18(+0.68%) |
Mar 21, 2019 | 26.83 | 26.83 | 26.83 | 26.83 | 332 | -0.30(-1.11%) |
Mar 20, 2019 | 27.12 | 27.13 | 27.12 | 27.13 | 258 | +0.20(+0.74%) |
Mar 19, 2019 | 26.93 | 26.93 | 26.93 | 26.93 | 24,771 | +0.00(+0.00%) |
Mar 18, 2019 | 26.96 | 26.96 | 26.93 | 26.93 | 513 | -0.28(-1.03%) |
Mar 15, 2019 | 27.10 | 27.21 | 27.10 | 27.21 | 400 | +0.19(+0.70%) |
Mar 14, 2019 | 27.02 | 27.02 | 27.02 | 94 | +0.00(+0.00%) | |
Mar 13, 2019 | 27.03 | 27.03 | 27.02 | 27.02 | 249 | +0.18(+0.69%) |
Mar 12, 2019 | 26.84 | 26.84 | 26.84 | 26.84 | 148 | +0.06(+0.21%) |
Mar 11, 2019 | 26.77 | 26.78 | 26.77 | 26.78 | 507 | +0.01(+0.03%) |
Mar 08, 2019 | 26.80 | 26.80 | 26.77 | 26.77 | 1,000 | +0.02(+0.06%) |
Mar 07, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 367 | +0.10(+0.39%) |
Mar 06, 2019 | 26.65 | 26.65 | 26.65 | 33 | +0.00(+0.00%) | |
Mar 05, 2019 | 26.70 | 26.70 | 26.65 | 26.65 | 1,052 | +0.03(+0.11%) |
Mar 04, 2019 | 26.62 | 26.62 | 26.62 | 26.62 | 282 | -0.26(-0.96%) |
Mar 01, 2019 | 27.24 | 27.24 | 26.88 | 26.88 | 9,600 | +0.42(+1.58%) |
Feb 28, 2019 | 26.03 | 26.46 | 25.98 | 26.46 | 732 | +0.47(+1.80%) |
Feb 27, 2019 | 25.70 | 26.00 | 25.70 | 25.99 | 9,161 | +0.33(+1.30%) |
Feb 26, 2019 | 25.58 | 25.66 | 25.58 | 25.66 | 339 | +0.12(+0.47%) |
Feb 25, 2019 | 25.50 | 25.54 | 25.50 | 25.54 | 510 | -0.08(-0.31%) |
Feb 22, 2019 | 25.62 | 25.62 | 25.62 | 25.62 | 300 | +0.03(+0.12%) |
Feb 21, 2019 | 25.56 | 25.59 | 25.56 | 25.59 | 371 | +0.25(+0.99%) |
Feb 20, 2019 | 25.22 | 25.38 | 25.22 | 25.34 | 1,702 | +0.32(+1.27%) |
Feb 19, 2019 | 25.02 | 25.02 | 25.02 | 46 | +0.00(+0.00%) | |
Feb 15, 2019 | 25.12 | 25.12 | 25.02 | 25.02 | 300 | +0.10(+0.41%) |
Feb 14, 2019 | 24.83 | 24.92 | 24.74 | 24.92 | 35,092 | -0.04(-0.15%) |
Feb 13, 2019 | 25.14 | 25.14 | 24.93 | 24.95 | 73,198 | -0.18(-0.70%) |
Feb 12, 2019 | 25.00 | 25.00 | 25.13 | 31,672 | +0.13(+0.52%) | |
Feb 11, 2019 | 25.21 | 25.21 | 24.96 | 25.00 | 2,187 | -0.34(-1.33%) |
Feb 08, 2019 | 25.43 | 25.43 | 25.34 | 25.34 | 400 | -0.03(-0.11%) |
Feb 07, 2019 | 25.37 | 25.37 | 25.37 | 25.37 | 304 | -0.38(-1.46%) |
Feb 06, 2019 | 25.74 | 25.74 | 25.74 | 25.74 | 342 | -0.41(-1.58%) |
Feb 05, 2019 | 26.00 | 26.18 | 26.00 | 26.16 | 3,668 | +0.35(+1.37%) |
Feb 04, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 432 | +0.02(+0.09%) |