Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.62 | 26.64 | 26.60 | 26.63 | 2,103,040 | +0.01(+0.03%) |
Jan 30, 2019 | 26.62 | 26.63 | 26.60 | 26.62 | 1,952,782 | +0.03(+0.10%) |
Jan 29, 2019 | 26.61 | 26.62 | 26.60 | 26.60 | 695,778 | -0.02(-0.07%) |
Jan 28, 2019 | 26.59 | 26.61 | 26.59 | 26.61 | 820,299 | +0.02(+0.07%) |
Jan 25, 2019 | 26.57 | 26.60 | 26.57 | 26.60 | 1,195,939 | +0.04(+0.16%) |
Jan 24, 2019 | 26.57 | 26.60 | 26.55 | 26.55 | 3,640,709 | -0.02(-0.07%) |
Jan 23, 2019 | 26.56 | 26.58 | 26.56 | 26.57 | 2,262,208 | -0.01(-0.03%) |
Jan 22, 2019 | 26.59 | 26.59 | 26.56 | 26.58 | 1,252,718 | +0.00(+0.00%) |
Jan 18, 2019 | 26.53 | 26.58 | 26.53 | 26.58 | 2,317,600 | +0.05(+0.20%) |
Jan 17, 2019 | 26.52 | 26.54 | 26.52 | 26.53 | 613,147 | +0.02(+0.07%) |
Jan 16, 2019 | 26.48 | 26.52 | 26.48 | 26.51 | 968,161 | +0.02(+0.07%) |
Jan 15, 2019 | 26.48 | 26.50 | 26.48 | 26.49 | 1,357,408 | +0.01(+0.03%) |
Jan 14, 2019 | 26.46 | 26.49 | 26.46 | 26.48 | 949,548 | +0.02(+0.07%) |
Jan 11, 2019 | 26.48 | 26.48 | 26.46 | 26.46 | 1,132,699 | +0.01(+0.03%) |
Jan 10, 2019 | 26.46 | 26.47 | 26.46 | 26.46 | 3,218,140 | -0.01(-0.03%) |
Jan 09, 2019 | 26.45 | 26.46 | 26.42 | 26.46 | 3,601,511 | +0.04(+0.16%) |
Jan 08, 2019 | 26.40 | 26.46 | 26.40 | 26.42 | 1,994,395 | +0.00(+0.00%) |
Jan 07, 2019 | 26.40 | 26.42 | 26.40 | 26.42 | 1,295,418 | +0.02(+0.07%) |
Jan 04, 2019 | 26.41 | 26.42 | 26.40 | 26.40 | 1,093,259 | +0.01(+0.03%) |
Jan 03, 2019 | 26.40 | 26.41 | 26.37 | 26.40 | 1,790,267 | +0.02(+0.07%) |
Jan 02, 2019 | 26.38 | 26.43 | 26.37 | 26.38 | 5,383,481 | -0.03(-0.13%) |
Dec 31, 2018 | 26.39 | 26.42 | 26.38 | 26.41 | 1,815,354 | +0.02(+0.07%) |
Dec 28, 2018 | 26.39 | 26.43 | 26.38 | 26.40 | 2,221,704 | +0.01(+0.03%) |
Dec 27, 2018 | 26.37 | 26.42 | 26.36 | 26.39 | 6,573,566 | -0.01(-0.03%) |
Dec 26, 2018 | 26.41 | 26.41 | 26.36 | 26.40 | 1,787,010 | +0.00(+0.00%) |
Dec 24, 2018 | 26.34 | 26.40 | 26.33 | 26.40 | 1,462,815 | +0.02(+0.07%) |
Dec 21, 2018 | 26.36 | 26.40 | 26.35 | 26.38 | 4,220,687 | +0.01(+0.03%) |
Dec 20, 2018 | 26.40 | 26.40 | 26.34 | 26.37 | 2,185,648 | -0.03(-0.13%) |
Dec 19, 2018 | 26.40 | 26.43 | 26.39 | 26.40 | 1,451,770 | -0.01(-0.04%) |
Dec 18, 2018 | 26.38 | 26.43 | 26.38 | 26.41 | 4,211,801 | +0.02(+0.07%) |
Dec 17, 2018 | 26.41 | 26.42 | 26.40 | 26.40 | 1,269,762 | +0.00(+0.00%) |
Dec 14, 2018 | 26.44 | 26.44 | 26.39 | 26.40 | 1,726,947 | +0.00(+0.00%) |
Dec 13, 2018 | 26.45 | 26.45 | 26.36 | 26.40 | 2,670,227 | -0.01(-0.03%) |
Dec 12, 2018 | 26.37 | 26.41 | 26.37 | 26.41 | 1,570,527 | +0.03(+0.10%) |
Dec 11, 2018 | 26.35 | 26.41 | 26.34 | 26.38 | 3,588,159 | +0.03(+0.13%) |
Dec 10, 2018 | 26.40 | 26.40 | 26.33 | 26.35 | 6,568,041 | -0.04(-0.16%) |
Dec 07, 2018 | 26.39 | 26.40 | 26.35 | 26.39 | 2,486,268 | +0.06(+0.23%) |
Dec 06, 2018 | 26.28 | 26.36 | 26.21 | 26.33 | 6,258,635 | -0.03(-0.13%) |
Dec 04, 2018 | 26.44 | 26.44 | 26.35 | 26.36 | 5,708,343 | -0.08(-0.29%) |
Dec 03, 2018 | 26.48 | 26.50 | 26.42 | 26.44 | 1,483,654 | -0.06(-0.21%) |
Nov 30, 2018 | 26.49 | 26.50 | 26.49 | 26.50 | 1,136,548 | +0.00(+0.00%) |
Nov 29, 2018 | 26.51 | 26.52 | 26.50 | 26.50 | 2,355,699 | -0.03(-0.10%) |
Nov 28, 2018 | 26.51 | 26.52 | 26.50 | 26.52 | 1,320,904 | +0.00(+0.00%) |
Nov 27, 2018 | 26.52 | 26.53 | 26.50 | 26.52 | 1,931,850 | -0.01(-0.03%) |
Nov 26, 2018 | 26.53 | 26.53 | 26.52 | 26.53 | 1,315,585 | +0.00(+0.00%) |
Nov 23, 2018 | 26.52 | 26.53 | 26.52 | 26.53 | 399,490 | +0.00(+0.00%) |
Nov 21, 2018 | 26.53 | 26.53 | 26.53 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 26.55 | 26.55 | 26.52 | 26.52 | 3,661,943 | -0.03(-0.10%) |
Nov 19, 2018 | 26.56 | 26.56 | 26.54 | 26.55 | 1,535,695 | -0.01(-0.03%) |
Nov 16, 2018 | 26.56 | 26.57 | 26.53 | 26.56 | 6,804,157 | +0.02(+0.07%) |
Nov 15, 2018 | 26.55 | 26.56 | 26.52 | 26.54 | 2,504,828 | +0.00(+0.00%) |
Nov 14, 2018 | 26.57 | 26.57 | 26.51 | 26.54 | 6,254,142 | -0.03(-0.10%) |
Nov 13, 2018 | 26.57 | 26.57 | 26.56 | 26.57 | 1,288,384 | +0.00(+0.00%) |
Nov 12, 2018 | 26.57 | 26.57 | 26.56 | 26.57 | 580,158 | +0.02(+0.07%) |
Nov 09, 2018 | 26.55 | 26.57 | 26.53 | 26.55 | 1,310,762 | +0.00(+0.00%) |
Nov 08, 2018 | 26.55 | 26.57 | 26.55 | 26.55 | 2,085,667 | -0.01(-0.03%) |
Nov 07, 2018 | 26.54 | 26.56 | 26.54 | 26.56 | 1,538,729 | +0.02(+0.07%) |
Nov 06, 2018 | 26.56 | 26.56 | 26.53 | 26.54 | 4,945,974 | -0.01(-0.03%) |
Nov 05, 2018 | 26.54 | 26.56 | 26.54 | 26.55 | 1,475,518 | +0.00(+0.00%) |
Nov 02, 2018 | 26.56 | 26.56 | 26.53 | 26.55 | 2,519,977 | +0.00(+0.00%) |