Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.39 | 27.39 | 27.37 | 27.39 | 24,150 | +0.01(+0.04%) |
Feb 27, 2019 | 27.38 | 27.39 | 27.37 | 27.38 | 49,105 | -0.02(-0.07%) |
Feb 26, 2019 | 27.39 | 27.40 | 27.37 | 27.40 | 28,124 | +0.03(+0.11%) |
Feb 25, 2019 | 27.37 | 27.37 | 27.35 | 27.37 | 43,747 | +0.00(+0.00%) |
Feb 22, 2019 | 27.38 | 27.39 | 27.37 | 27.37 | 13,674 | -0.04(-0.15%) |
Feb 21, 2019 | 27.40 | 27.42 | 27.40 | 27.41 | 53,582 | -0.02(-0.07%) |
Feb 20, 2019 | 27.42 | 27.43 | 27.42 | 27.43 | 55,377 | +0.00(+0.00%) |
Feb 19, 2019 | 27.43 | 27.43 | 27.42 | 27.43 | 52,722 | +0.00(+0.00%) |
Feb 15, 2019 | 27.43 | 27.43 | 27.43 | 0 | +0.02(+0.07%) | |
Feb 14, 2019 | 27.42 | 27.42 | 27.40 | 27.41 | 27,604 | +0.04(+0.15%) |
Feb 13, 2019 | 27.39 | 27.39 | 27.36 | 27.37 | 79,439 | -0.02(-0.07%) |
Feb 12, 2019 | 27.37 | 27.39 | 27.37 | 27.39 | 38,626 | +0.01(+0.04%) |
Feb 11, 2019 | 27.37 | 27.39 | 27.36 | 27.38 | 48,013 | -0.01(-0.04%) |
Feb 08, 2019 | 27.41 | 27.41 | 27.38 | 27.39 | 18,013 | +0.00(+0.00%) |
Feb 07, 2019 | 27.40 | 27.41 | 27.38 | 27.39 | 24,215 | +0.03(+0.11%) |
Feb 06, 2019 | 27.38 | 27.38 | 27.36 | 27.36 | 10,899 | +0.01(+0.04%) |
Feb 05, 2019 | 27.34 | 27.36 | 27.34 | 27.35 | 56,183 | +0.02(+0.07%) |
Feb 04, 2019 | 27.33 | 27.34 | 27.32 | 27.33 | 41,030 | +0.01(+0.04%) |
Feb 01, 2019 | 27.36 | 27.36 | 27.32 | 27.32 | 102,882 | -0.06(-0.22%) |
Jan 31, 2019 | 27.37 | 27.38 | 27.36 | 27.38 | 34,198 | +0.05(+0.18%) |
Jan 30, 2019 | 27.30 | 27.33 | 27.28 | 27.33 | 39,304 | +0.04(+0.15%) |
Jan 29, 2019 | 27.28 | 27.30 | 27.27 | 27.29 | 19,007 | +0.01(+0.04%) |
Jan 28, 2019 | 27.28 | 27.29 | 27.27 | 27.28 | 50,867 | +0.01(+0.04%) |
Jan 25, 2019 | 27.26 | 27.28 | 27.26 | 27.27 | 118,902 | -0.06(-0.22%) |
Jan 24, 2019 | 27.34 | 27.34 | 27.32 | 27.33 | 93,873 | +0.03(+0.11%) |
Jan 23, 2019 | 27.29 | 27.31 | 27.29 | 27.30 | 77,264 | +0.00(+0.00%) |
Jan 22, 2019 | 27.29 | 27.31 | 27.28 | 27.30 | 28,142 | +0.04(+0.15%) |
Jan 21, 2019 | 27.28 | 27.28 | 27.26 | 27.26 | 22,265 | +0.01(+0.04%) |
Jan 18, 2019 | 27.26 | 27.27 | 27.24 | 27.25 | 263,738 | -0.03(-0.11%) |
Jan 17, 2019 | 27.27 | 27.28 | 27.26 | 27.28 | 32,220 | +0.02(+0.07%) |
Jan 16, 2019 | 27.25 | 27.27 | 27.25 | 27.26 | 36,988 | +0.00(+0.00%) |
Jan 15, 2019 | 27.27 | 27.27 | 27.26 | 27.26 | 43,219 | +0.00(+0.00%) |
Jan 14, 2019 | 27.28 | 27.29 | 27.26 | 27.26 | 98,314 | +0.01(+0.04%) |
Jan 11, 2019 | 27.28 | 27.28 | 27.25 | 27.25 | 109,146 | +0.00(+0.00%) |
Jan 10, 2019 | 27.27 | 27.27 | 27.24 | 27.25 | 49,176 | +0.02(+0.07%) |
Jan 09, 2019 | 27.25 | 27.25 | 27.23 | 27.23 | 258,210 | -0.01(-0.04%) |
Jan 08, 2019 | 27.26 | 27.27 | 27.24 | 27.24 | 39,841 | -0.03(-0.11%) |
Jan 07, 2019 | 27.28 | 27.29 | 27.26 | 27.27 | 26,616 | +0.01(+0.04%) |
Jan 04, 2019 | 27.28 | 27.30 | 27.25 | 27.26 | 76,288 | -0.06(-0.22%) |
Jan 03, 2019 | 27.25 | 27.32 | 27.25 | 27.32 | 60,572 | +0.07(+0.26%) |
Jan 02, 2019 | 27.24 | 27.27 | 27.23 | 27.25 | 67,148 | +0.02(+0.07%) |
Dec 31, 2018 | 27.23 | 27.23 | 27.23 | 0 | -0.01(-0.04%) | |
Dec 28, 2018 | 27.21 | 27.25 | 27.21 | 27.24 | 15,747 | -0.03(-0.11%) |
Dec 27, 2018 | 27.23 | 27.28 | 27.23 | 27.27 | 44,722 | +0.04(+0.15%) |
Dec 24, 2018 | 27.23 | 27.23 | 27.23 | 0 | +0.02(+0.07%) | |
Dec 21, 2018 | 27.23 | 27.24 | 27.21 | 27.21 | 44,991 | -0.03(-0.11%) |
Dec 20, 2018 | 27.27 | 27.29 | 27.24 | 27.24 | 117,070 | -0.03(-0.11%) |
Dec 19, 2018 | 27.23 | 27.27 | 27.23 | 27.27 | 172,637 | +0.03(+0.11%) |
Dec 18, 2018 | 27.20 | 27.25 | 27.20 | 27.24 | 58,499 | +0.05(+0.18%) |
Dec 17, 2018 | 27.19 | 27.20 | 27.17 | 27.19 | 76,588 | +0.03(+0.11%) |
Dec 14, 2018 | 27.14 | 27.17 | 27.14 | 27.16 | 475,281 | +0.02(+0.07%) |
Dec 13, 2018 | 27.14 | 27.15 | 27.13 | 27.14 | 255,700 | +0.01(+0.04%) |
Dec 12, 2018 | 27.12 | 27.15 | 27.11 | 27.13 | 179,508 | -0.02(-0.07%) |
Dec 11, 2018 | 27.17 | 27.18 | 27.13 | 27.15 | 180,417 | -0.03(-0.11%) |
Dec 10, 2018 | 27.18 | 27.19 | 27.16 | 27.18 | 49,396 | +0.00(+0.00%) |
Dec 07, 2018 | 27.17 | 27.18 | 27.14 | 27.18 | 26,886 | +0.00(+0.00%) |
Dec 06, 2018 | 27.17 | 27.21 | 27.17 | 27.18 | 45,210 | +0.05(+0.18%) |
Dec 05, 2018 | 27.10 | 27.17 | 27.10 | 27.13 | 205,619 | +0.03(+0.11%) |
Dec 04, 2018 | 27.10 | 27.10 | 27.06 | 27.10 | 264,494 | +0.02(+0.07%) |