Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.20 | 26.97 | 25.95 | 25.95 | 13,670 | -0.66(-2.47%) |
Apr 29, 2019 | 26.61 | 26.61 | 26.61 | 26.61 | 351 | +0.37(+1.40%) |
Apr 26, 2019 | 26.03 | 26.24 | 26.03 | 26.24 | 1,171 | +0.26(+0.99%) |
Apr 25, 2019 | 25.80 | 25.99 | 25.80 | 25.98 | 3,697 | +0.38(+1.50%) |
Apr 24, 2019 | 25.49 | 25.86 | 25.49 | 25.60 | 6,735 | -0.03(-0.13%) |
Apr 23, 2019 | 25.63 | 25.63 | 25.63 | 111 | +0.00(+0.00%) | |
Apr 22, 2019 | 25.75 | 25.90 | 25.63 | 25.63 | 656 | +0.07(+0.26%) |
Apr 18, 2019 | 25.85 | 25.85 | 25.45 | 25.57 | 2,109 | +0.11(+0.43%) |
Apr 17, 2019 | 25.60 | 26.03 | 25.46 | 25.46 | 3,914 | -0.35(-1.34%) |
Apr 16, 2019 | 25.80 | 25.80 | 25.80 | 25.80 | 646 | -0.22(-0.85%) |
Apr 15, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 393 | +0.00(+0.00%) |
Apr 12, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 585 | -0.05(-0.18%) |
Apr 11, 2019 | 26.36 | 26.36 | 25.91 | 26.07 | 6,505 | -0.38(-1.44%) |
Apr 10, 2019 | 26.03 | 26.70 | 26.03 | 26.45 | 3,125 | -0.01(-0.02%) |
Apr 09, 2019 | 26.08 | 26.61 | 26.08 | 26.46 | 1,503 | +0.22(+0.82%) |
Apr 08, 2019 | 26.24 | 26.24 | 26.24 | 26.24 | 142 | +0.16(+0.63%) |
Apr 05, 2019 | 26.08 | 26.08 | 26.08 | 7 | +0.00(+0.00%) | |
Apr 03, 2019 | 26.08 | 26.08 | 26.08 | 0 | -0.38(-1.42%) | |
Apr 02, 2019 | 26.44 | 26.59 | 26.44 | 26.45 | 1,328 | +0.17(+0.65%) |
Apr 01, 2019 | 26.28 | 26.28 | 26.28 | 107 | +0.00(+0.00%) | |
Mar 29, 2019 | 26.36 | 26.36 | 26.28 | 26.28 | 585 | -0.19(-0.73%) |
Mar 28, 2019 | 26.47 | 26.47 | 26.47 | 26.47 | 311 | +0.48(+1.85%) |
Mar 27, 2019 | 26.72 | 26.97 | 25.99 | 25.99 | 2,585 | -0.46(-1.74%) |
Mar 26, 2019 | 26.20 | 26.45 | 26.18 | 26.45 | 1,197 | -0.09(-0.32%) |
Mar 25, 2019 | 27.22 | 27.22 | 26.50 | 26.54 | 1,805 | -0.26(-0.96%) |
Mar 22, 2019 | 26.70 | 26.79 | 25.71 | 26.79 | 11,015 | +0.17(+0.64%) |
Mar 21, 2019 | 25.76 | 26.62 | 25.76 | 26.62 | 4,294 | +0.60(+2.29%) |
Mar 20, 2019 | 26.62 | 26.62 | 26.03 | 26.03 | 2,248 | -0.43(-1.61%) |
Mar 19, 2019 | 26.62 | 26.62 | 26.45 | 26.45 | 396 | -0.17(-0.64%) |
Mar 18, 2019 | 26.62 | 26.62 | 26.62 | 144 | +0.00(+0.00%) | |
Mar 15, 2019 | 26.62 | 26.62 | 26.62 | 26.62 | 351 | +0.03(+0.13%) |
Mar 14, 2019 | 26.80 | 26.80 | 26.17 | 26.59 | 3,984 | +0.52(+2.01%) |
Mar 13, 2019 | 26.24 | 26.45 | 26.07 | 26.07 | 849 | -0.45(-1.70%) |
Mar 12, 2019 | 26.52 | 26.52 | 26.52 | 18 | +0.00(+0.00%) | |
Mar 11, 2019 | 26.52 | 26.52 | 26.52 | 117 | +0.00(+0.00%) | |
Mar 08, 2019 | 25.94 | 26.52 | 25.94 | 26.52 | 1,523 | +0.26(+1.01%) |
Mar 07, 2019 | 26.28 | 26.28 | 26.25 | 26.25 | 896 | -0.09(-0.35%) |
Mar 06, 2019 | 26.34 | 26.34 | 26.34 | 42 | +0.00(+0.00%) | |
Mar 05, 2019 | 26.34 | 26.34 | 26.34 | 26.34 | 166 | -0.54(-2.00%) |
Mar 04, 2019 | 26.88 | 26.88 | 26.88 | 46 | +0.00(+0.00%) | |
Mar 01, 2019 | 26.88 | 26.88 | 26.88 | 26.88 | 937 | +0.34(+1.29%) |
Feb 28, 2019 | 26.35 | 26.54 | 26.06 | 26.54 | 987 | +0.33(+1.26%) |
Feb 27, 2019 | 25.92 | 26.55 | 25.92 | 26.21 | 1,360 | +0.29(+1.13%) |
Feb 26, 2019 | 25.58 | 25.92 | 25.58 | 25.92 | 699 | -0.68(-2.57%) |
Feb 25, 2019 | 26.29 | 26.62 | 26.02 | 26.60 | 2,357 | +0.56(+2.14%) |
Feb 22, 2019 | 26.23 | 26.24 | 25.88 | 26.04 | 3,075 | +0.21(+0.80%) |
Feb 21, 2019 | 26.60 | 26.63 | 25.83 | 25.83 | 2,323 | -0.46(-1.75%) |
Feb 20, 2019 | 26.17 | 26.31 | 26.17 | 26.29 | 1,528 | +0.59(+2.30%) |
Feb 19, 2019 | 25.70 | 26.04 | 25.62 | 25.70 | 2,569 | +0.19(+0.74%) |
Feb 15, 2019 | 26.42 | 26.42 | 25.14 | 25.52 | 1,655 | -0.92(-3.49%) |
Feb 14, 2019 | 26.55 | 26.55 | 26.44 | 26.44 | 1,291 | +0.37(+1.43%) |
Feb 13, 2019 | 26.07 | 26.07 | 26.07 | 105 | -0.00(-0.01%) | |
Feb 12, 2019 | 25.74 | 26.51 | 25.74 | 26.07 | 1,308 | -0.50(-1.88%) |
Feb 11, 2019 | 25.61 | 26.57 | 25.61 | 26.57 | 1,364 | +0.44(+1.70%) |
Feb 07, 2019 | 26.12 | 26.12 | 26.12 | 0 | +0.12(+0.45%) | |
Feb 06, 2019 | 25.83 | 26.01 | 25.83 | 26.01 | 483 | +0.09(+0.36%) |
Feb 05, 2019 | 25.79 | 26.04 | 25.79 | 25.91 | 1,224 | -0.07(-0.28%) |
Feb 04, 2019 | 25.07 | 25.99 | 25.07 | 25.99 | 1,893 | -0.44(-1.65%) |