Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.10 | 27.13 | 27.07 | 27.10 | 2,277,196 | +0.00(+0.00%) |
Feb 27, 2019 | 27.04 | 27.10 | 27.04 | 27.10 | 3,062,007 | +0.04(+0.14%) |
Feb 26, 2019 | 27.13 | 27.16 | 27.05 | 27.07 | 6,000,087 | -0.07(-0.25%) |
Feb 25, 2019 | 27.10 | 27.18 | 27.10 | 27.13 | 2,774,224 | +0.01(+0.05%) |
Feb 22, 2019 | 27.09 | 27.13 | 27.07 | 27.12 | 3,213,999 | +0.06(+0.22%) |
Feb 21, 2019 | 27.07 | 27.10 | 27.02 | 27.06 | 3,117,498 | -0.04(-0.14%) |
Feb 20, 2019 | 27.10 | 27.17 | 27.08 | 27.10 | 3,226,834 | +0.01(+0.03%) |
Feb 19, 2019 | 27.05 | 27.13 | 27.04 | 27.09 | 2,351,782 | +0.02(+0.08%) |
Feb 15, 2019 | 26.96 | 27.07 | 26.95 | 27.07 | 3,192,762 | +0.14(+0.53%) |
Feb 14, 2019 | 26.93 | 26.95 | 26.88 | 26.92 | 3,741,871 | -0.02(-0.08%) |
Feb 13, 2019 | 26.91 | 26.98 | 26.87 | 26.95 | 2,982,219 | +0.05(+0.19%) |
Feb 12, 2019 | 26.74 | 26.89 | 26.73 | 26.89 | 3,613,721 | +0.19(+0.73%) |
Feb 11, 2019 | 26.68 | 26.73 | 26.68 | 26.70 | 3,414,538 | +0.01(+0.03%) |
Feb 08, 2019 | 26.58 | 26.71 | 26.58 | 26.69 | 2,969,841 | +0.05(+0.20%) |
Feb 07, 2019 | 26.76 | 26.76 | 26.62 | 26.64 | 6,232,517 | -0.15(-0.56%) |
Feb 06, 2019 | 26.85 | 26.86 | 26.66 | 26.79 | 7,657,541 | -0.06(-0.22%) |
Feb 05, 2019 | 26.84 | 26.93 | 26.84 | 26.85 | 4,029,497 | +0.00(+0.00%) |
Feb 04, 2019 | 26.85 | 26.88 | 26.76 | 26.85 | 3,653,074 | +0.01(+0.03%) |
Feb 01, 2019 | 26.90 | 26.95 | 26.73 | 26.84 | 7,331,841 | -0.11(-0.39%) |
Jan 31, 2019 | 26.90 | 27.01 | 26.89 | 26.95 | 13,781,311 | +0.04(+0.17%) |
Jan 30, 2019 | 26.73 | 26.92 | 26.70 | 26.90 | 7,532,979 | +0.20(+0.75%) |
Jan 29, 2019 | 26.63 | 26.74 | 26.63 | 26.70 | 3,639,966 | +0.04(+0.17%) |
Jan 28, 2019 | 26.66 | 26.70 | 26.58 | 26.66 | 4,246,926 | -0.01(-0.06%) |
Jan 25, 2019 | 26.61 | 26.74 | 26.61 | 26.67 | 3,393,780 | +0.09(+0.34%) |
Jan 24, 2019 | 26.42 | 26.61 | 26.42 | 26.58 | 4,532,653 | +0.14(+0.54%) |
Jan 23, 2019 | 26.45 | 26.47 | 26.35 | 26.44 | 2,958,132 | +0.04(+0.14%) |
Jan 22, 2019 | 26.43 | 26.51 | 26.38 | 26.40 | 4,820,547 | -0.05(-0.20%) |
Jan 18, 2019 | 26.45 | 26.53 | 26.42 | 26.45 | 5,598,060 | +0.05(+0.20%) |
Jan 17, 2019 | 26.33 | 26.44 | 26.25 | 26.40 | 4,640,227 | +0.07(+0.28%) |
Jan 16, 2019 | 26.37 | 26.42 | 26.29 | 26.33 | 5,162,786 | -0.02(-0.09%) |
Jan 15, 2019 | 26.36 | 26.41 | 26.29 | 26.35 | 4,781,318 | +0.01(+0.06%) |
Jan 14, 2019 | 26.30 | 26.39 | 26.25 | 26.33 | 3,581,130 | -0.01(-0.06%) |
Jan 11, 2019 | 26.23 | 26.35 | 26.21 | 26.35 | 7,299,915 | +0.10(+0.40%) |
Jan 10, 2019 | 26.12 | 26.25 | 26.06 | 26.25 | 4,061,875 | +0.08(+0.31%) |
Jan 09, 2019 | 26.25 | 26.28 | 26.14 | 26.16 | 7,709,495 | -0.05(-0.20%) |
Jan 08, 2019 | 26.29 | 26.30 | 26.07 | 26.22 | 7,287,891 | +0.07(+0.26%) |
Jan 07, 2019 | 26.10 | 26.33 | 26.10 | 26.15 | 8,347,160 | +0.08(+0.31%) |
Jan 04, 2019 | 25.84 | 26.09 | 25.84 | 26.07 | 8,413,864 | +0.28(+1.07%) |
Jan 03, 2019 | 25.69 | 25.86 | 25.60 | 25.79 | 6,325,072 | +0.04(+0.17%) |
Jan 02, 2019 | 25.46 | 25.75 | 25.40 | 25.75 | 6,840,843 | +0.24(+0.94%) |
Dec 31, 2018 | 25.34 | 25.51 | 25.31 | 25.51 | 8,639,848 | +0.25(+0.97%) |
Dec 28, 2018 | 25.02 | 25.33 | 25.02 | 25.26 | 10,344,789 | +0.25(+0.98%) |
Dec 27, 2018 | 25.00 | 25.02 | 24.85 | 25.02 | 9,925,815 | -0.04(-0.15%) |
Dec 26, 2018 | 24.95 | 25.08 | 24.93 | 25.05 | 8,213,283 | +0.16(+0.63%) |
Dec 24, 2018 | 24.99 | 25.01 | 24.78 | 24.90 | 7,492,752 | -0.16(-0.62%) |
Dec 21, 2018 | 25.05 | 25.15 | 25.01 | 25.05 | 10,872,174 | -0.10(-0.41%) |
Dec 20, 2018 | 25.27 | 25.29 | 24.99 | 25.16 | 12,477,156 | -0.15(-0.59%) |
Dec 19, 2018 | 25.31 | 25.41 | 25.29 | 25.31 | 7,369,907 | -0.04(-0.15%) |
Dec 18, 2018 | 25.45 | 25.49 | 25.26 | 25.34 | 8,651,379 | -0.07(-0.27%) |
Dec 17, 2018 | 25.52 | 25.55 | 25.35 | 25.41 | 6,938,220 | -0.15(-0.58%) |
Dec 14, 2018 | 25.52 | 25.64 | 25.52 | 25.56 | 5,736,063 | -0.07(-0.26%) |
Dec 13, 2018 | 25.72 | 25.73 | 25.59 | 25.63 | 4,648,191 | -0.07(-0.29%) |
Dec 12, 2018 | 25.81 | 25.86 | 25.70 | 25.70 | 7,668,735 | -0.04(-0.17%) |
Dec 11, 2018 | 25.75 | 25.86 | 25.71 | 25.75 | 8,135,792 | +0.04(+0.17%) |
Dec 10, 2018 | 25.70 | 25.74 | 25.55 | 25.70 | 8,086,372 | +0.00(+0.00%) |
Dec 07, 2018 | 25.69 | 25.80 | 25.66 | 25.70 | 5,899,394 | +0.03(+0.11%) |
Dec 06, 2018 | 25.54 | 25.69 | 25.49 | 25.67 | 8,367,907 | -0.12(-0.46%) |
Dec 04, 2018 | 25.92 | 25.92 | 25.66 | 25.79 | 7,478,217 | -0.11(-0.43%) |