Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.57 | 27.57 | 27.54 | 27.57 | 49,443 | -0.04(-0.14%) |
Mar 28, 2019 | 27.62 | 27.62 | 27.60 | 27.61 | 70,325 | -0.02(-0.07%) |
Mar 27, 2019 | 27.62 | 27.63 | 27.61 | 27.63 | 17,983 | +0.04(+0.14%) |
Mar 26, 2019 | 27.58 | 27.60 | 27.57 | 27.59 | 56,346 | -0.01(-0.04%) |
Mar 25, 2019 | 27.59 | 27.61 | 27.58 | 27.60 | 54,576 | -0.02(-0.07%) |
Mar 22, 2019 | 27.59 | 27.62 | 27.59 | 27.62 | 45,816 | +0.06(+0.22%) |
Mar 21, 2019 | 27.58 | 27.59 | 27.55 | 27.56 | 19,657 | -0.01(-0.04%) |
Mar 20, 2019 | 27.53 | 27.57 | 27.52 | 27.57 | 15,125 | +0.04(+0.15%) |
Mar 19, 2019 | 27.52 | 27.54 | 27.52 | 27.53 | 30,711 | -0.01(-0.04%) |
Mar 18, 2019 | 27.52 | 27.54 | 27.52 | 27.54 | 49,651 | +0.00(+0.00%) |
Mar 15, 2019 | 27.54 | 27.54 | 27.52 | 27.54 | 16,716 | +0.03(+0.11%) |
Mar 14, 2019 | 27.50 | 27.51 | 27.49 | 27.51 | 22,060 | +0.01(+0.04%) |
Mar 13, 2019 | 27.51 | 27.51 | 27.49 | 27.50 | 49,303 | -0.01(-0.04%) |
Mar 12, 2019 | 27.50 | 27.52 | 27.49 | 27.51 | 24,944 | +0.01(+0.04%) |
Mar 11, 2019 | 27.49 | 27.50 | 27.49 | 27.50 | 26,598 | +0.01(+0.04%) |
Mar 08, 2019 | 27.47 | 27.50 | 27.47 | 27.49 | 30,924 | -0.02(-0.07%) |
Mar 07, 2019 | 27.48 | 27.52 | 27.48 | 27.51 | 23,803 | +0.04(+0.15%) |
Mar 06, 2019 | 27.44 | 27.47 | 27.43 | 27.47 | 49,726 | +0.04(+0.15%) |
Mar 05, 2019 | 27.42 | 27.43 | 27.40 | 27.43 | 6,638 | +0.02(+0.07%) |
Mar 04, 2019 | 27.39 | 27.42 | 27.39 | 27.41 | 28,083 | +0.01(+0.04%) |
Mar 01, 2019 | 27.39 | 27.41 | 27.38 | 27.40 | 103,796 | +0.01(+0.04%) |
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%) |