Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 26.67 | 26.68 | 26.63 | 26.66 | 5,602,829 | -0.02(-0.06%) |
Jan 31, 2019 | 26.62 | 26.68 | 26.62 | 26.68 | 945,422 | +0.05(+0.20%) |
Jan 30, 2019 | 26.59 | 26.64 | 26.58 | 26.62 | 3,882,775 | +0.03(+0.10%) |
Jan 29, 2019 | 26.57 | 26.61 | 26.57 | 26.60 | 2,667,622 | +0.03(+0.10%) |
Jan 28, 2019 | 26.55 | 26.58 | 26.55 | 26.57 | 1,106,260 | +0.01(+0.03%) |
Jan 25, 2019 | 26.57 | 26.58 | 26.55 | 26.56 | 805,490 | -0.01(-0.03%) |
Jan 24, 2019 | 26.55 | 26.57 | 26.55 | 26.57 | 790,493 | +0.02(+0.07%) |
Jan 23, 2019 | 26.53 | 26.55 | 26.52 | 26.55 | 761,867 | +0.01(+0.03%) |
Jan 22, 2019 | 26.50 | 26.55 | 26.50 | 26.55 | 1,228,482 | +0.04(+0.13%) |
Jan 18, 2019 | 26.51 | 26.53 | 26.49 | 26.51 | 1,930,964 | +0.03(+0.10%) |
Jan 17, 2019 | 26.50 | 26.52 | 26.48 | 26.48 | 2,015,383 | -0.01(-0.03%) |
Jan 16, 2019 | 26.47 | 26.50 | 26.47 | 26.49 | 909,407 | +0.02(+0.07%) |
Jan 15, 2019 | 26.47 | 26.50 | 26.47 | 26.47 | 3,208,740 | +0.00(+0.00%) |
Jan 14, 2019 | 26.47 | 26.49 | 26.47 | 26.47 | 2,491,389 | +0.01(+0.03%) |
Jan 11, 2019 | 26.47 | 26.50 | 26.46 | 26.47 | 823,957 | +0.01(+0.03%) |
Jan 10, 2019 | 26.47 | 26.48 | 26.46 | 26.46 | 1,305,362 | +0.00(+0.00%) |
Jan 09, 2019 | 26.42 | 26.46 | 26.42 | 26.46 | 1,125,784 | +0.02(+0.07%) |
Jan 08, 2019 | 26.44 | 26.44 | 26.40 | 26.44 | 864,773 | +0.00(+0.00%) |
Jan 07, 2019 | 26.44 | 26.47 | 26.42 | 26.44 | 1,002,975 | +0.02(+0.07%) |
Jan 04, 2019 | 26.47 | 26.47 | 26.42 | 26.42 | 1,102,675 | -0.04(-0.17%) |
Jan 03, 2019 | 26.42 | 26.47 | 26.42 | 26.47 | 656,104 | +0.03(+0.10%) |
Jan 02, 2019 | 26.45 | 26.45 | 26.41 | 26.44 | 1,257,400 | +0.00(+0.00%) |
Dec 31, 2018 | 26.40 | 26.46 | 26.40 | 26.44 | 2,961,823 | +0.04(+0.13%) |
Dec 28, 2018 | 26.40 | 26.41 | 26.39 | 26.40 | 1,775,703 | +0.02(+0.07%) |
Dec 27, 2018 | 26.36 | 26.39 | 26.34 | 26.39 | 1,935,380 | +0.03(+0.10%) |
Dec 26, 2018 | 26.36 | 26.38 | 26.35 | 26.36 | 1,371,449 | +0.02(+0.07%) |
Dec 24, 2018 | 26.36 | 26.38 | 26.34 | 26.34 | 1,101,307 | +0.00(+0.00%) |
Dec 21, 2018 | 26.35 | 26.37 | 26.33 | 26.34 | 2,027,518 | -0.01(-0.03%) |
Dec 20, 2018 | 26.33 | 26.36 | 26.32 | 26.35 | 2,653,731 | +0.01(+0.03%) |
Dec 19, 2018 | 26.36 | 26.38 | 26.34 | 26.34 | 1,292,753 | -0.03(-0.12%) |
Dec 18, 2018 | 26.32 | 26.37 | 26.32 | 26.37 | 1,704,198 | +0.05(+0.20%) |
Dec 17, 2018 | 26.32 | 26.33 | 26.30 | 26.32 | 1,634,497 | +0.00(+0.00%) |
Dec 14, 2018 | 26.30 | 26.33 | 26.29 | 26.32 | 1,266,289 | +0.02(+0.07%) |
Dec 13, 2018 | 26.29 | 26.30 | 26.27 | 26.30 | 2,301,783 | +0.03(+0.10%) |
Dec 12, 2018 | 26.27 | 26.30 | 26.26 | 26.28 | 1,797,383 | +0.00(+0.00%) |
Dec 11, 2018 | 26.27 | 26.30 | 26.26 | 26.28 | 1,973,415 | +0.00(+0.00%) |
Dec 10, 2018 | 26.26 | 26.28 | 26.25 | 26.28 | 1,016,003 | +0.01(+0.03%) |
Dec 07, 2018 | 26.27 | 26.28 | 26.25 | 26.27 | 1,994,683 | -0.02(-0.07%) |
Dec 06, 2018 | 26.25 | 26.29 | 26.23 | 26.29 | 989,157 | +0.04(+0.17%) |
Dec 04, 2018 | 26.27 | 26.27 | 26.23 | 26.24 | 1,507,983 | -0.02(-0.07%) |