Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.49 | 27.49 | 26.59 | 26.76 | 53,920 | -0.73(-2.67%) |
Apr 29, 2019 | 27.13 | 27.62 | 27.12 | 27.49 | 31,442 | +0.36(+1.34%) |
Apr 26, 2019 | 26.04 | 27.39 | 26.04 | 27.13 | 47,058 | +1.19(+4.60%) |
Apr 25, 2019 | 27.31 | 27.31 | 25.87 | 25.94 | 135,924 | -1.40(-5.13%) |
Apr 24, 2019 | 27.70 | 27.70 | 27.14 | 27.34 | 51,797 | -0.36(-1.31%) |
Apr 23, 2019 | 27.62 | 28.07 | 27.62 | 27.70 | 44,917 | +0.15(+0.53%) |
Apr 22, 2019 | 27.75 | 27.87 | 27.28 | 27.56 | 40,175 | -0.05(-0.18%) |
Apr 18, 2019 | 27.25 | 27.62 | 27.14 | 27.61 | 29,033 | +0.25(+0.93%) |
Apr 17, 2019 | 27.62 | 27.70 | 27.28 | 27.36 | 43,057 | -0.17(-0.61%) |
Apr 16, 2019 | 27.41 | 27.65 | 27.23 | 27.52 | 42,093 | +0.23(+0.85%) |
Apr 15, 2019 | 27.75 | 27.75 | 26.79 | 27.29 | 24,712 | -0.40(-1.44%) |
Apr 12, 2019 | 27.91 | 27.98 | 27.67 | 27.69 | 17,612 | -0.04(-0.16%) |
Apr 11, 2019 | 27.93 | 27.98 | 27.66 | 27.73 | 31,750 | -0.14(-0.50%) |
Apr 10, 2019 | 27.38 | 27.93 | 27.26 | 27.87 | 94,566 | +0.55(+1.99%) |
Apr 09, 2019 | 27.70 | 27.70 | 27.14 | 27.33 | 54,574 | -0.33(-1.18%) |
Apr 08, 2019 | 27.33 | 27.75 | 26.14 | 27.65 | 89,878 | +0.32(+1.17%) |
Apr 05, 2019 | 26.87 | 27.41 | 26.70 | 27.33 | 192,224 | +0.54(+2.01%) |
Apr 04, 2019 | 26.55 | 26.80 | 26.12 | 26.80 | 55,593 | +0.31(+1.15%) |
Apr 03, 2019 | 26.67 | 26.74 | 26.45 | 26.49 | 53,848 | -0.11(-0.41%) |
Apr 02, 2019 | 26.53 | 26.75 | 26.34 | 26.60 | 92,390 | +0.07(+0.25%) |
Apr 01, 2019 | 26.32 | 26.60 | 26.31 | 26.53 | 99,904 | +0.33(+1.28%) |
Mar 29, 2019 | 26.16 | 26.25 | 25.98 | 26.20 | 63,707 | +0.04(+0.17%) |
Mar 28, 2019 | 26.21 | 26.40 | 26.06 | 26.16 | 76,959 | +0.01(+0.06%) |
Mar 27, 2019 | 26.16 | 26.35 | 25.95 | 26.14 | 73,032 | -0.05(-0.19%) |
Mar 26, 2019 | 26.53 | 26.66 | 25.95 | 26.19 | 54,889 | -0.41(-1.53%) |
Mar 25, 2019 | 26.81 | 26.85 | 26.28 | 26.60 | 29,107 | -0.22(-0.81%) |
Mar 22, 2019 | 27.52 | 27.52 | 26.71 | 26.82 | 47,196 | -0.90(-3.25%) |
Mar 21, 2019 | 27.50 | 28.06 | 27.46 | 27.72 | 40,439 | +0.12(+0.45%) |
Mar 20, 2019 | 27.52 | 28.00 | 25.55 | 27.59 | 69,536 | -0.20(-0.71%) |
Mar 19, 2019 | 27.95 | 28.09 | 27.70 | 27.79 | 36,603 | -0.28(-0.98%) |
Mar 18, 2019 | 27.95 | 28.26 | 27.86 | 28.07 | 41,557 | +0.15(+0.52%) |
Mar 15, 2019 | 28.29 | 28.42 | 27.83 | 27.92 | 114,206 | -0.30(-1.06%) |
Mar 14, 2019 | 28.15 | 28.34 | 28.02 | 28.22 | 60,404 | +0.05(+0.18%) |
Mar 13, 2019 | 28.34 | 28.35 | 27.98 | 28.17 | 44,999 | -0.17(-0.62%) |
Mar 12, 2019 | 28.67 | 28.85 | 28.17 | 28.34 | 40,281 | -0.32(-1.12%) |
Mar 11, 2019 | 28.10 | 28.81 | 27.91 | 28.66 | 29,580 | +0.75(+2.68%) |
Mar 08, 2019 | 27.89 | 28.16 | 27.65 | 27.91 | 25,730 | -0.11(-0.39%) |
Mar 07, 2019 | 28.07 | 28.29 | 27.66 | 28.02 | 99,554 | -0.04(-0.16%) |
Mar 06, 2019 | 28.95 | 29.26 | 28.06 | 28.07 | 69,356 | -0.80(-2.77%) |
Mar 05, 2019 | 29.64 | 29.65 | 28.63 | 28.87 | 97,680 | -0.76(-2.58%) |
Mar 04, 2019 | 29.75 | 29.91 | 29.30 | 29.63 | 82,864 | -0.06(-0.20%) |
Mar 01, 2019 | 29.87 | 29.98 | 29.43 | 29.69 | 104,987 | -0.04(-0.15%) |
Feb 28, 2019 | 29.80 | 29.87 | 29.50 | 29.73 | 74,605 | -0.12(-0.39%) |
Feb 27, 2019 | 29.95 | 30.15 | 29.68 | 29.85 | 30,355 | -0.19(-0.63%) |
Feb 26, 2019 | 29.98 | 30.25 | 29.89 | 30.04 | 33,580 | +0.13(+0.44%) |
Feb 25, 2019 | 29.72 | 29.99 | 29.69 | 29.91 | 51,809 | +0.26(+0.88%) |
Feb 22, 2019 | 28.90 | 29.67 | 28.90 | 29.64 | 50,635 | +0.76(+2.62%) |
Feb 21, 2019 | 28.93 | 29.23 | 28.59 | 28.89 | 33,751 | -0.04(-0.13%) |
Feb 20, 2019 | 29.39 | 29.49 | 28.92 | 28.92 | 38,963 | -0.28(-0.97%) |
Feb 19, 2019 | 28.47 | 29.91 | 28.47 | 29.21 | 62,320 | +0.62(+2.19%) |
Feb 15, 2019 | 28.12 | 28.60 | 28.04 | 28.58 | 56,690 | +0.58(+2.08%) |
Feb 14, 2019 | 27.94 | 28.77 | 27.86 | 28.00 | 40,062 | -0.04(-0.16%) |
Feb 13, 2019 | 28.14 | 28.15 | 27.76 | 28.05 | 49,532 | +0.17(+0.63%) |
Feb 12, 2019 | 28.31 | 28.47 | 27.62 | 27.87 | 82,134 | -0.33(-1.16%) |
Feb 11, 2019 | 27.73 | 28.38 | 27.51 | 28.20 | 225,396 | +0.48(+1.73%) |
Feb 08, 2019 | 27.19 | 27.78 | 27.19 | 27.72 | 52,837 | +0.45(+1.65%) |
Feb 07, 2019 | 27.17 | 27.32 | 27.07 | 27.27 | 48,778 | +0.02(+0.08%) |
Feb 06, 2019 | 27.15 | 27.31 | 27.07 | 27.25 | 92,319 | +0.09(+0.32%) |
Feb 05, 2019 | 27.25 | 27.30 | 27.06 | 27.16 | 58,249 | -0.09(-0.35%) |
Feb 04, 2019 | 27.11 | 27.54 | 27.10 | 27.25 | 60,803 | +0.15(+0.56%) |