Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.68 | 26.70 | 26.68 | 26.70 | 829,950 | +0.01(+0.03%) |
Mar 28, 2019 | 26.69 | 26.69 | 26.67 | 26.69 | 766,659 | +0.02(+0.07%) |
Mar 27, 2019 | 26.67 | 26.69 | 26.67 | 26.67 | 1,233,968 | +0.01(+0.03%) |
Mar 26, 2019 | 26.66 | 26.68 | 26.65 | 26.66 | 1,757,808 | -0.01(-0.03%) |
Mar 25, 2019 | 26.67 | 26.68 | 26.65 | 26.67 | 2,226,581 | +0.02(+0.07%) |
Mar 22, 2019 | 26.66 | 26.67 | 26.65 | 26.65 | 4,168,955 | -0.02(-0.07%) |
Mar 21, 2019 | 26.66 | 26.67 | 26.66 | 26.67 | 2,203,338 | +0.01(+0.03%) |
Mar 20, 2019 | 26.68 | 26.68 | 26.66 | 26.66 | 1,909,294 | -0.01(-0.03%) |
Mar 19, 2019 | 26.65 | 26.67 | 26.65 | 26.67 | 871,023 | +0.02(+0.07%) |
Mar 18, 2019 | 26.64 | 26.67 | 26.64 | 26.65 | 1,265,842 | +0.00(+0.00%) |
Mar 15, 2019 | 26.63 | 26.65 | 26.63 | 26.65 | 793,955 | +0.01(+0.03%) |
Mar 14, 2019 | 26.63 | 26.65 | 26.63 | 26.64 | 826,333 | -0.01(-0.03%) |
Mar 13, 2019 | 26.63 | 26.65 | 26.63 | 26.65 | 811,424 | +0.02(+0.07%) |
Mar 12, 2019 | 26.63 | 26.64 | 26.63 | 26.63 | 667,163 | -0.01(-0.03%) |
Mar 11, 2019 | 26.63 | 26.64 | 26.63 | 26.64 | 688,741 | +0.01(+0.03%) |
Mar 08, 2019 | 26.62 | 26.64 | 26.61 | 26.63 | 4,373,424 | +0.02(+0.07%) |
Mar 07, 2019 | 26.62 | 26.63 | 26.62 | 26.62 | 708,368 | +0.00(+0.00%) |
Mar 06, 2019 | 26.63 | 26.63 | 26.61 | 26.62 | 1,363,954 | +0.01(+0.03%) |
Mar 05, 2019 | 26.61 | 26.63 | 26.61 | 26.61 | 833,439 | -0.01(-0.03%) |
Mar 04, 2019 | 26.60 | 26.63 | 26.60 | 26.62 | 1,726,821 | +0.01(+0.03%) |
Mar 01, 2019 | 26.60 | 26.62 | 26.59 | 26.61 | 1,885,873 | +0.02(+0.07%) |
Feb 28, 2019 | 26.58 | 26.60 | 26.58 | 26.59 | 1,417,607 | -0.01(-0.03%) |
Feb 27, 2019 | 26.59 | 26.60 | 26.58 | 26.60 | 1,256,857 | +0.00(+0.00%) |
Feb 26, 2019 | 26.58 | 26.60 | 26.57 | 26.60 | 1,756,738 | +0.01(+0.03%) |
Feb 25, 2019 | 26.58 | 26.59 | 26.57 | 26.59 | 878,097 | +0.02(+0.07%) |
Feb 22, 2019 | 26.56 | 26.60 | 26.56 | 26.57 | 1,461,765 | +0.02(+0.07%) |
Feb 21, 2019 | 26.58 | 26.58 | 26.55 | 26.55 | 1,710,907 | +0.00(+0.00%) |
Feb 20, 2019 | 26.55 | 26.58 | 26.55 | 26.55 | 1,404,964 | +0.00(+0.00%) |
Feb 19, 2019 | 26.58 | 26.58 | 26.55 | 26.55 | 1,349,106 | -0.02(-0.07%) |
Feb 15, 2019 | 26.55 | 26.57 | 26.54 | 26.57 | 3,709,685 | +0.03(+0.10%) |
Feb 14, 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 772,410 | -0.01(-0.03%) |
Feb 13, 2019 | 26.55 | 26.56 | 26.55 | 26.55 | 990,000 | +0.00(+0.00%) |
Feb 12, 2019 | 26.56 | 26.56 | 26.54 | 26.55 | 1,532,908 | +0.02(+0.07%) |
Feb 11, 2019 | 26.53 | 26.55 | 26.53 | 26.54 | 2,401,003 | +0.01(+0.03%) |
Feb 08, 2019 | 26.52 | 26.55 | 26.52 | 26.53 | 1,228,223 | +0.00(+0.00%) |
Feb 07, 2019 | 26.52 | 26.55 | 26.52 | 26.53 | 2,196,795 | +0.00(+0.00%) |
Feb 06, 2019 | 26.52 | 26.55 | 26.52 | 26.53 | 976,798 | -0.01(-0.03%) |
Feb 05, 2019 | 26.51 | 26.55 | 26.51 | 26.54 | 3,275,384 | +0.02(+0.07%) |
Feb 04, 2019 | 26.53 | 26.53 | 26.50 | 26.52 | 1,061,244 | +0.01(+0.03%) |
Feb 01, 2019 | 26.49 | 26.53 | 26.49 | 26.51 | 2,888,833 | +0.02(+0.06%) |
Jan 31, 2019 | 26.49 | 26.50 | 26.46 | 26.50 | 2,113,713 | +0.01(+0.03%) |
Jan 30, 2019 | 26.49 | 26.50 | 26.46 | 26.49 | 1,962,691 | +0.03(+0.10%) |
Jan 29, 2019 | 26.48 | 26.49 | 26.46 | 26.46 | 699,308 | -0.02(-0.07%) |
Jan 28, 2019 | 26.45 | 26.48 | 26.45 | 26.48 | 824,461 | +0.02(+0.07%) |
Jan 25, 2019 | 26.43 | 26.47 | 26.43 | 26.46 | 1,202,009 | +0.04(+0.16%) |
Jan 24, 2019 | 26.43 | 26.46 | 26.42 | 26.42 | 3,659,185 | -0.02(-0.07%) |
Jan 23, 2019 | 26.43 | 26.44 | 26.43 | 26.43 | 2,273,688 | -0.01(-0.03%) |
Jan 22, 2019 | 26.45 | 26.45 | 26.43 | 26.44 | 1,259,075 | +0.00(+0.00%) |
Jan 18, 2019 | 26.40 | 26.44 | 26.40 | 26.44 | 2,329,361 | +0.05(+0.20%) |
Jan 17, 2019 | 26.38 | 26.41 | 26.38 | 26.39 | 616,259 | +0.02(+0.07%) |
Jan 16, 2019 | 26.35 | 26.38 | 26.35 | 26.37 | 973,074 | +0.02(+0.07%) |
Jan 15, 2019 | 26.35 | 26.37 | 26.35 | 26.36 | 1,364,296 | +0.01(+0.03%) |
Jan 14, 2019 | 26.33 | 26.36 | 26.33 | 26.35 | 954,366 | +0.02(+0.07%) |
Jan 11, 2019 | 26.35 | 26.35 | 26.33 | 26.33 | 1,138,447 | +0.01(+0.03%) |
Jan 10, 2019 | 26.32 | 26.34 | 26.32 | 26.32 | 3,234,472 | -0.01(-0.03%) |
Jan 09, 2019 | 26.31 | 26.33 | 26.29 | 26.33 | 3,619,788 | +0.04(+0.16%) |
Jan 08, 2019 | 26.27 | 26.32 | 26.27 | 26.29 | 2,004,516 | +0.00(+0.00%) |
Jan 07, 2019 | 26.26 | 26.29 | 26.26 | 26.29 | 1,301,992 | +0.02(+0.07%) |
Jan 04, 2019 | 26.28 | 26.29 | 26.27 | 26.27 | 1,098,807 | +0.01(+0.03%) |
Jan 03, 2019 | 26.27 | 26.28 | 26.24 | 26.26 | 1,799,352 | +0.02(+0.07%) |