Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.80 | 26.83 | 26.80 | 26.82 | 1,338,522 | -0.02(-0.07%) |
Mar 28, 2019 | 26.83 | 26.84 | 26.80 | 26.84 | 3,178,749 | +0.01(+0.03%) |
Mar 27, 2019 | 26.85 | 26.86 | 26.83 | 26.83 | 1,157,829 | +0.00(+0.00%) |
Mar 26, 2019 | 26.83 | 26.84 | 26.81 | 26.83 | 4,582,577 | +0.01(+0.03%) |
Mar 25, 2019 | 26.78 | 26.83 | 26.78 | 26.82 | 1,204,143 | +0.03(+0.10%) |
Mar 22, 2019 | 26.76 | 26.79 | 26.76 | 26.79 | 1,838,959 | +0.04(+0.13%) |
Mar 21, 2019 | 26.74 | 26.76 | 26.74 | 26.76 | 1,018,761 | +0.00(+0.00%) |
Mar 20, 2019 | 26.71 | 26.76 | 26.70 | 26.76 | 2,111,836 | +0.04(+0.16%) |
Mar 19, 2019 | 26.70 | 26.72 | 26.69 | 26.71 | 1,641,260 | +0.01(+0.03%) |
Mar 18, 2019 | 26.71 | 26.71 | 26.69 | 26.70 | 2,515,391 | -0.00(-0.02%) |
Mar 15, 2019 | 26.69 | 26.71 | 26.69 | 26.71 | 576,191 | +0.01(+0.05%) |
Mar 14, 2019 | 26.69 | 26.70 | 26.69 | 26.69 | 508,572 | +0.00(+0.00%) |
Mar 13, 2019 | 26.70 | 26.70 | 26.68 | 26.69 | 579,719 | -0.01(-0.03%) |
Mar 12, 2019 | 26.69 | 26.72 | 26.68 | 26.70 | 1,007,024 | +0.02(+0.08%) |
Mar 11, 2019 | 26.68 | 26.69 | 26.67 | 26.68 | 761,913 | +0.01(+0.05%) |
Mar 08, 2019 | 26.68 | 26.69 | 26.66 | 26.67 | 789,785 | -0.01(-0.03%) |
Mar 07, 2019 | 26.67 | 26.68 | 26.65 | 26.68 | 1,466,241 | +0.02(+0.07%) |
Mar 06, 2019 | 26.64 | 26.69 | 26.62 | 26.66 | 9,010,921 | +0.03(+0.10%) |
Mar 05, 2019 | 26.62 | 26.63 | 26.61 | 26.63 | 1,507,271 | +0.02(+0.07%) |
Mar 04, 2019 | 26.61 | 26.64 | 26.61 | 26.62 | 1,473,864 | +0.01(+0.03%) |
Mar 01, 2019 | 26.63 | 26.64 | 26.61 | 26.61 | 975,356 | -0.03(-0.12%) |
Feb 28, 2019 | 26.63 | 26.64 | 26.61 | 26.64 | 899,945 | +0.01(+0.03%) |
Feb 27, 2019 | 26.63 | 26.64 | 26.60 | 26.63 | 933,661 | +0.01(+0.03%) |
Feb 26, 2019 | 26.63 | 26.64 | 26.61 | 26.62 | 748,866 | +0.00(+0.00%) |
Feb 25, 2019 | 26.61 | 26.63 | 26.60 | 26.62 | 874,427 | +0.00(+0.00%) |
Feb 22, 2019 | 26.59 | 26.62 | 26.59 | 26.62 | 902,584 | +0.03(+0.10%) |
Feb 21, 2019 | 26.58 | 26.60 | 26.57 | 26.60 | 3,096,095 | +0.00(+0.00%) |
Feb 20, 2019 | 26.60 | 26.60 | 26.56 | 26.60 | 1,550,311 | +0.02(+0.07%) |
Feb 19, 2019 | 26.59 | 26.60 | 26.58 | 26.58 | 1,070,488 | +0.00(+0.00%) |
Feb 15, 2019 | 26.59 | 26.59 | 26.57 | 26.58 | 2,064,046 | -0.02(-0.07%) |
Feb 14, 2019 | 26.59 | 26.60 | 26.59 | 26.60 | 1,402,048 | +0.02(+0.07%) |
Feb 13, 2019 | 26.58 | 26.58 | 26.55 | 26.58 | 1,357,017 | +0.01(+0.03%) |
Feb 12, 2019 | 26.57 | 26.59 | 26.55 | 26.57 | 986,123 | +0.00(+0.00%) |
Feb 11, 2019 | 26.57 | 26.58 | 26.55 | 26.57 | 499,124 | +0.00(+0.00%) |
Feb 08, 2019 | 26.57 | 26.58 | 26.55 | 26.57 | 1,514,319 | +0.01(+0.03%) |
Feb 07, 2019 | 26.56 | 26.57 | 26.54 | 26.56 | 1,577,764 | +0.00(+0.00%) |
Feb 06, 2019 | 26.53 | 26.57 | 26.53 | 26.56 | 1,272,754 | +0.03(+0.13%) |
Feb 05, 2019 | 26.55 | 26.56 | 26.53 | 26.53 | 662,650 | -0.03(-0.13%) |
Feb 04, 2019 | 26.54 | 26.56 | 26.53 | 26.56 | 921,859 | +0.01(+0.03%) |
Feb 01, 2019 | 26.56 | 26.57 | 26.53 | 26.55 | 5,625,853 | -0.02(-0.06%) |
Jan 31, 2019 | 26.52 | 26.57 | 26.52 | 26.57 | 949,307 | +0.05(+0.20%) |
Jan 30, 2019 | 26.48 | 26.53 | 26.47 | 26.52 | 3,898,730 | +0.03(+0.10%) |
Jan 29, 2019 | 26.46 | 26.50 | 26.46 | 26.49 | 2,678,584 | +0.03(+0.10%) |
Jan 28, 2019 | 26.45 | 26.47 | 26.45 | 26.46 | 1,110,806 | +0.01(+0.03%) |
Jan 25, 2019 | 26.46 | 26.47 | 26.45 | 26.45 | 808,800 | -0.01(-0.03%) |
Jan 24, 2019 | 26.45 | 26.46 | 26.45 | 26.46 | 793,741 | +0.02(+0.07%) |
Jan 23, 2019 | 26.42 | 26.45 | 26.41 | 26.45 | 764,998 | +0.01(+0.03%) |
Jan 22, 2019 | 26.39 | 26.44 | 26.39 | 26.44 | 1,233,530 | +0.03(+0.13%) |
Jan 18, 2019 | 26.40 | 26.42 | 26.38 | 26.40 | 1,938,900 | +0.03(+0.10%) |
Jan 17, 2019 | 26.39 | 26.41 | 26.38 | 26.38 | 2,023,664 | -0.01(-0.03%) |
Jan 16, 2019 | 26.37 | 26.39 | 26.36 | 26.38 | 913,144 | +0.02(+0.07%) |
Jan 15, 2019 | 26.37 | 26.39 | 26.37 | 26.37 | 3,221,926 | +0.00(+0.00%) |
Jan 14, 2019 | 26.36 | 26.38 | 26.36 | 26.37 | 2,501,627 | +0.01(+0.03%) |
Jan 11, 2019 | 26.37 | 26.39 | 26.35 | 26.36 | 827,343 | +0.01(+0.03%) |
Jan 10, 2019 | 26.36 | 26.38 | 26.35 | 26.35 | 1,310,726 | +0.00(+0.00%) |
Jan 09, 2019 | 26.31 | 26.35 | 26.31 | 26.35 | 1,130,411 | +0.02(+0.07%) |
Jan 08, 2019 | 26.33 | 26.33 | 26.30 | 26.33 | 868,327 | +0.00(+0.00%) |
Jan 07, 2019 | 26.33 | 26.36 | 26.31 | 26.33 | 1,007,097 | +0.02(+0.07%) |
Jan 04, 2019 | 26.36 | 26.36 | 26.31 | 26.31 | 1,107,207 | -0.04(-0.17%) |
Jan 03, 2019 | 26.31 | 26.37 | 26.31 | 26.36 | 658,800 | +0.03(+0.10%) |