Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.08 | 27.09 | 27.04 | 27.06 | 187,228 | -0.02(-0.07%) |
Feb 27, 2019 | 27.10 | 27.11 | 27.05 | 27.08 | 145,440 | -0.04(-0.13%) |
Feb 26, 2019 | 27.07 | 27.12 | 27.07 | 27.11 | 82,052 | +0.04(+0.16%) |
Feb 25, 2019 | 27.09 | 27.11 | 27.07 | 27.07 | 130,466 | +0.00(+0.00%) |
Feb 22, 2019 | 27.01 | 27.07 | 27.01 | 27.07 | 254,041 | +0.09(+0.34%) |
Feb 21, 2019 | 27.02 | 27.02 | 26.96 | 26.98 | 556,599 | -0.02(-0.07%) |
Feb 20, 2019 | 27.00 | 27.02 | 26.98 | 27.00 | 1,079,736 | +0.02(+0.07%) |
Feb 19, 2019 | 26.94 | 26.99 | 26.94 | 26.98 | 241,926 | +0.04(+0.13%) |
Feb 15, 2019 | 26.90 | 26.96 | 26.90 | 26.94 | 217,971 | +0.05(+0.20%) |
Feb 14, 2019 | 26.86 | 26.90 | 26.85 | 26.89 | 852,950 | +0.04(+0.13%) |
Feb 13, 2019 | 26.88 | 26.89 | 26.85 | 26.85 | 99,711 | -0.01(-0.03%) |
Feb 12, 2019 | 26.85 | 26.90 | 26.85 | 26.86 | 193,437 | +0.08(+0.30%) |
Feb 11, 2019 | 26.80 | 26.82 | 26.78 | 26.78 | 494,723 | -0.02(-0.08%) |
Feb 08, 2019 | 26.81 | 26.83 | 26.77 | 26.80 | 218,745 | -0.01(-0.05%) |
Feb 07, 2019 | 26.84 | 26.87 | 26.79 | 26.82 | 270,367 | -0.08(-0.30%) |
Feb 06, 2019 | 26.91 | 26.91 | 26.87 | 26.90 | 384,420 | -0.03(-0.10%) |
Feb 05, 2019 | 26.84 | 26.94 | 26.84 | 26.92 | 6,647,317 | +0.07(+0.27%) |
Feb 04, 2019 | 26.80 | 26.86 | 26.80 | 26.85 | 537,858 | +0.02(+0.07%) |
Feb 01, 2019 | 26.83 | 26.85 | 26.78 | 26.83 | 325,297 | +0.01(+0.03%) |
Jan 31, 2019 | 26.82 | 26.88 | 26.81 | 26.82 | 335,862 | +0.04(+0.14%) |
Jan 30, 2019 | 26.69 | 26.80 | 26.68 | 26.79 | 354,402 | +0.12(+0.44%) |
Jan 29, 2019 | 26.68 | 26.70 | 26.66 | 26.67 | 888,138 | +0.03(+0.10%) |
Jan 28, 2019 | 26.63 | 26.66 | 26.61 | 26.64 | 1,072,523 | -0.07(-0.27%) |
Jan 25, 2019 | 26.72 | 26.73 | 26.67 | 26.72 | 281,592 | +0.07(+0.27%) |
Jan 24, 2019 | 26.61 | 26.64 | 26.60 | 26.64 | 136,056 | +0.07(+0.27%) |
Jan 23, 2019 | 26.60 | 26.62 | 26.54 | 26.57 | 301,447 | +0.03(+0.10%) |
Jan 22, 2019 | 26.54 | 26.62 | 26.53 | 26.54 | 227,314 | -0.09(-0.34%) |
Jan 18, 2019 | 26.53 | 26.66 | 26.53 | 26.63 | 242,755 | +0.06(+0.24%) |
Jan 17, 2019 | 26.52 | 26.60 | 26.49 | 26.57 | 272,969 | +0.04(+0.14%) |
Jan 16, 2019 | 26.51 | 26.56 | 26.51 | 26.54 | 187,752 | +0.04(+0.17%) |
Jan 15, 2019 | 26.46 | 26.53 | 26.45 | 26.49 | 199,689 | +0.06(+0.21%) |
Jan 14, 2019 | 26.47 | 26.50 | 26.43 | 26.44 | 289,813 | -0.06(-0.24%) |
Jan 11, 2019 | 26.46 | 26.51 | 26.46 | 26.50 | 469,467 | -0.02(-0.07%) |
Jan 10, 2019 | 26.48 | 26.54 | 26.46 | 26.52 | 198,110 | +0.00(+0.00%) |
Jan 09, 2019 | 26.46 | 26.54 | 26.46 | 26.52 | 152,965 | +0.09(+0.34%) |
Jan 08, 2019 | 26.38 | 26.44 | 26.38 | 26.43 | 112,104 | +0.05(+0.17%) |
Jan 07, 2019 | 26.22 | 26.43 | 26.22 | 26.38 | 236,122 | +0.05(+0.21%) |
Jan 04, 2019 | 26.17 | 26.39 | 26.17 | 26.33 | 144,502 | +0.23(+0.87%) |
Jan 03, 2019 | 26.14 | 26.17 | 26.06 | 26.10 | 386,342 | -0.03(-0.10%) |
Jan 02, 2019 | 26.04 | 26.20 | 26.04 | 26.13 | 463,317 | +0.03(+0.10%) |
Dec 31, 2018 | 26.18 | 26.21 | 26.00 | 26.10 | 1,043,716 | -0.05(-0.21%) |
Dec 28, 2018 | 26.10 | 26.21 | 26.05 | 26.16 | 1,033,869 | +0.12(+0.45%) |
Dec 27, 2018 | 26.10 | 26.11 | 25.97 | 26.04 | 1,095,769 | -0.04(-0.14%) |
Dec 26, 2018 | 25.88 | 26.08 | 25.85 | 26.08 | 690,780 | +0.19(+0.72%) |
Dec 24, 2018 | 25.91 | 25.97 | 25.86 | 25.89 | 272,402 | -0.07(-0.27%) |
Dec 21, 2018 | 26.03 | 26.08 | 25.94 | 25.96 | 2,369,541 | -0.08(-0.31%) |
Dec 20, 2018 | 26.08 | 26.13 | 25.96 | 26.04 | 1,653,807 | -0.07(-0.27%) |
Dec 19, 2018 | 26.25 | 26.27 | 26.07 | 26.11 | 514,918 | -0.12(-0.44%) |
Dec 18, 2018 | 26.24 | 26.27 | 26.18 | 26.23 | 597,385 | -0.01(-0.03%) |
Dec 17, 2018 | 26.39 | 26.39 | 26.19 | 26.24 | 548,998 | -0.06(-0.24%) |
Dec 14, 2018 | 26.39 | 27.27 | 26.30 | 26.30 | 248,161 | -0.08(-0.30%) |
Dec 13, 2018 | 26.43 | 26.44 | 26.37 | 26.38 | 223,223 | -0.02(-0.07%) |
Dec 12, 2018 | 26.38 | 26.45 | 26.38 | 26.39 | 236,923 | +0.05(+0.20%) |
Dec 11, 2018 | 26.41 | 26.41 | 26.27 | 26.34 | 866,418 | +0.03(+0.10%) |
Dec 10, 2018 | 26.30 | 26.35 | 26.23 | 26.32 | 689,661 | -0.03(-0.10%) |
Dec 07, 2018 | 26.44 | 26.50 | 26.33 | 26.34 | 356,851 | -0.11(-0.40%) |
Dec 06, 2018 | 26.45 | 26.47 | 26.32 | 26.45 | 278,974 | -0.08(-0.30%) |
Dec 04, 2018 | 26.71 | 26.71 | 26.51 | 26.53 | 720,919 | -0.19(-0.70%) |