Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.99 | 27.00 | 26.98 | 27.00 | 1,323,102 | +0.02(+0.07%) |
Apr 29, 2019 | 26.98 | 26.98 | 26.97 | 26.98 | 1,173,876 | +0.01(+0.03%) |
Apr 26, 2019 | 26.98 | 26.98 | 26.97 | 26.98 | 653,376 | +0.02(+0.07%) |
Apr 25, 2019 | 26.95 | 26.97 | 26.95 | 26.96 | 3,729,242 | +0.00(+0.00%) |
Apr 24, 2019 | 26.92 | 26.97 | 26.92 | 26.96 | 1,248,514 | +0.03(+0.10%) |
Apr 23, 2019 | 26.92 | 26.94 | 26.92 | 26.93 | 2,510,178 | +0.01(+0.03%) |
Apr 22, 2019 | 26.91 | 26.92 | 26.90 | 26.92 | 4,119,515 | +0.00(+0.00%) |
Apr 18, 2019 | 26.91 | 26.92 | 26.90 | 26.92 | 906,102 | +0.02(+0.07%) |
Apr 17, 2019 | 26.90 | 26.91 | 26.89 | 26.90 | 1,595,682 | +0.02(+0.07%) |
Apr 16, 2019 | 26.90 | 26.91 | 26.89 | 26.89 | 1,101,661 | -0.02(-0.07%) |
Apr 15, 2019 | 26.91 | 26.91 | 26.90 | 26.90 | 1,071,335 | -0.01(-0.03%) |
Apr 12, 2019 | 26.91 | 26.91 | 26.89 | 26.91 | 1,364,133 | -0.02(-0.07%) |
Apr 11, 2019 | 26.90 | 26.94 | 26.90 | 26.93 | 1,622,425 | +0.00(+0.00%) |
Apr 10, 2019 | 26.90 | 26.94 | 26.90 | 26.93 | 1,975,437 | +0.02(+0.07%) |
Apr 09, 2019 | 26.90 | 26.92 | 26.90 | 26.91 | 11,171,019 | +0.01(+0.03%) |
Apr 08, 2019 | 26.90 | 26.92 | 26.90 | 26.90 | 963,542 | +0.01(+0.03%) |
Apr 05, 2019 | 26.90 | 26.90 | 26.89 | 26.90 | 1,172,749 | +0.00(+0.00%) |
Apr 04, 2019 | 26.90 | 26.92 | 26.89 | 26.90 | 1,299,325 | -0.02(-0.07%) |
Apr 03, 2019 | 26.91 | 26.91 | 26.90 | 26.91 | 1,516,360 | +0.00(+0.02%) |
Apr 02, 2019 | 26.92 | 26.92 | 26.90 | 26.91 | 853,805 | +0.00(+0.02%) |
Apr 01, 2019 | 26.93 | 26.93 | 26.89 | 26.90 | 1,483,324 | -0.02(-0.09%) |
Mar 29, 2019 | 26.91 | 26.94 | 26.91 | 26.93 | 1,333,045 | -0.02(-0.07%) |
Mar 28, 2019 | 26.94 | 26.95 | 26.91 | 26.95 | 3,165,740 | +0.01(+0.03%) |
Mar 27, 2019 | 26.96 | 26.97 | 26.94 | 26.94 | 1,153,090 | +0.00(+0.00%) |
Mar 26, 2019 | 26.94 | 26.95 | 26.92 | 26.94 | 4,563,823 | +0.01(+0.03%) |
Mar 25, 2019 | 26.89 | 26.94 | 26.89 | 26.93 | 1,199,215 | +0.03(+0.10%) |
Mar 22, 2019 | 26.87 | 26.90 | 26.87 | 26.90 | 1,831,433 | +0.04(+0.13%) |
Mar 21, 2019 | 26.85 | 26.87 | 26.85 | 26.87 | 1,014,592 | +0.00(+0.00%) |
Mar 20, 2019 | 26.82 | 26.87 | 26.81 | 26.87 | 2,103,193 | +0.04(+0.16%) |
Mar 19, 2019 | 26.81 | 26.83 | 26.80 | 26.82 | 1,634,543 | +0.01(+0.03%) |
Mar 18, 2019 | 26.82 | 26.82 | 26.80 | 26.81 | 2,505,096 | -0.00(-0.02%) |
Mar 15, 2019 | 26.80 | 26.82 | 26.80 | 26.82 | 573,833 | +0.01(+0.05%) |
Mar 14, 2019 | 26.80 | 26.81 | 26.80 | 26.80 | 506,491 | +0.00(+0.00%) |
Mar 13, 2019 | 26.81 | 26.81 | 26.79 | 26.80 | 577,346 | -0.01(-0.03%) |
Mar 12, 2019 | 26.80 | 26.83 | 26.79 | 26.81 | 1,002,903 | +0.02(+0.08%) |
Mar 11, 2019 | 26.79 | 26.80 | 26.78 | 26.79 | 758,795 | +0.01(+0.05%) |
Mar 08, 2019 | 26.79 | 26.79 | 26.77 | 26.78 | 786,553 | -0.01(-0.03%) |
Mar 07, 2019 | 26.78 | 26.79 | 26.76 | 26.79 | 1,460,241 | +0.02(+0.07%) |
Mar 06, 2019 | 26.75 | 26.80 | 26.73 | 26.77 | 8,974,044 | +0.03(+0.10%) |
Mar 05, 2019 | 26.73 | 26.74 | 26.72 | 26.74 | 1,501,102 | +0.02(+0.07%) |
Mar 04, 2019 | 26.72 | 26.75 | 26.72 | 26.73 | 1,467,832 | +0.01(+0.03%) |
Mar 01, 2019 | 26.74 | 26.75 | 26.72 | 26.72 | 971,364 | -0.03(-0.12%) |
Feb 28, 2019 | 26.74 | 26.75 | 26.72 | 26.75 | 896,262 | +0.01(+0.03%) |
Feb 27, 2019 | 26.74 | 26.75 | 26.71 | 26.74 | 929,840 | +0.01(+0.03%) |
Feb 26, 2019 | 26.74 | 26.75 | 26.72 | 26.73 | 745,802 | +0.00(+0.00%) |
Feb 25, 2019 | 26.72 | 26.74 | 26.71 | 26.73 | 870,848 | +0.00(+0.00%) |
Feb 22, 2019 | 26.70 | 26.73 | 26.70 | 26.73 | 898,891 | +0.03(+0.10%) |
Feb 21, 2019 | 26.69 | 26.70 | 26.68 | 26.70 | 3,083,424 | +0.00(+0.00%) |
Feb 20, 2019 | 26.70 | 26.71 | 26.67 | 26.70 | 1,543,967 | +0.02(+0.07%) |
Feb 19, 2019 | 26.70 | 26.70 | 26.69 | 26.69 | 1,066,107 | +0.00(+0.00%) |
Feb 15, 2019 | 26.70 | 26.70 | 26.68 | 26.69 | 2,055,599 | -0.02(-0.07%) |
Feb 14, 2019 | 26.70 | 26.71 | 26.70 | 26.70 | 1,396,310 | +0.02(+0.07%) |
Feb 13, 2019 | 26.69 | 26.69 | 26.66 | 26.69 | 1,351,464 | +0.01(+0.03%) |
Feb 12, 2019 | 26.68 | 26.70 | 26.66 | 26.68 | 982,087 | +0.00(+0.00%) |
Feb 11, 2019 | 26.68 | 26.69 | 26.66 | 26.68 | 497,081 | +0.00(+0.00%) |
Feb 08, 2019 | 26.68 | 26.69 | 26.66 | 26.68 | 1,508,121 | +0.01(+0.03%) |
Feb 07, 2019 | 26.67 | 26.68 | 26.65 | 26.67 | 1,571,307 | +0.00(+0.00%) |
Feb 06, 2019 | 26.64 | 26.68 | 26.64 | 26.67 | 1,267,545 | +0.04(+0.13%) |
Feb 05, 2019 | 26.66 | 26.67 | 26.63 | 26.63 | 659,938 | -0.04(-0.13%) |
Feb 04, 2019 | 26.65 | 26.67 | 26.63 | 26.67 | 918,086 | +0.01(+0.03%) |