Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.79 | 27.79 | 27.79 | 27.79 | 100 | +0.13(+0.49%) |
Mar 28, 2019 | 27.66 | 27.68 | 27.53 | 27.66 | 5,153 | +0.10(+0.36%) |
Mar 27, 2019 | 27.63 | 27.63 | 27.43 | 27.55 | 2,591 | -0.08(-0.28%) |
Mar 26, 2019 | 27.63 | 27.63 | 27.63 | 27.63 | 15 | +0.10(+0.37%) |
Mar 25, 2019 | 27.49 | 27.53 | 27.39 | 27.53 | 36,547 | -0.02(-0.09%) |
Mar 22, 2019 | 27.55 | 27.55 | 27.55 | 27.55 | 100 | -0.36(-1.27%) |
Mar 21, 2019 | 27.79 | 27.91 | 27.79 | 27.91 | 4,781 | +0.21(+0.77%) |
Mar 20, 2019 | 27.68 | 27.80 | 27.65 | 27.70 | 7,677 | -0.03(-0.09%) |
Mar 19, 2019 | 27.80 | 27.83 | 27.69 | 27.72 | 15,653 | -0.00(-0.02%) |
Mar 18, 2019 | 27.70 | 27.73 | 27.68 | 27.73 | 4,850 | +0.05(+0.18%) |
Mar 15, 2019 | 27.62 | 27.68 | 27.62 | 27.68 | 6,400 | +0.12(+0.43%) |
Mar 14, 2019 | 27.52 | 27.57 | 27.52 | 27.56 | 12,835 | -0.04(-0.16%) |
Mar 13, 2019 | 27.57 | 27.60 | 27.56 | 27.60 | 4,390 | +0.23(+0.84%) |
Mar 12, 2019 | 27.43 | 27.43 | 27.36 | 27.37 | 6,470 | +0.01(+0.05%) |
Mar 11, 2019 | 27.37 | 27.37 | 27.29 | 27.36 | 3,100 | +0.27(+0.99%) |
Mar 08, 2019 | 26.94 | 27.09 | 26.94 | 27.09 | 200 | -0.05(-0.18%) |
Mar 07, 2019 | 27.14 | 27.23 | 27.12 | 27.14 | 5,758 | -0.21(-0.78%) |
Mar 06, 2019 | 27.40 | 27.40 | 27.33 | 27.35 | 29,386 | -0.22(-0.80%) |
Mar 05, 2019 | 27.40 | 27.57 | 27.40 | 27.57 | 8,065 | +0.08(+0.29%) |
Mar 04, 2019 | 27.60 | 27.60 | 27.33 | 27.49 | 5,417 | -0.04(-0.16%) |
Mar 01, 2019 | 27.47 | 27.55 | 27.45 | 27.54 | 6,400 | +0.12(+0.43%) |
Feb 28, 2019 | 27.41 | 27.47 | 27.41 | 27.42 | 1,625 | -0.04(-0.14%) |
Feb 27, 2019 | 27.36 | 27.48 | 27.35 | 27.45 | 3,402 | +0.02(+0.07%) |
Feb 26, 2019 | 27.45 | 27.47 | 27.39 | 27.44 | 22,163 | -0.03(-0.13%) |
Feb 25, 2019 | 27.55 | 27.55 | 27.47 | 27.47 | 4,840 | +0.03(+0.11%) |
Feb 22, 2019 | 27.44 | 27.44 | 27.44 | 27.44 | 1,000 | +0.13(+0.49%) |
Feb 21, 2019 | 27.30 | 27.37 | 27.29 | 27.31 | 11,728 | -0.08(-0.31%) |
Feb 20, 2019 | 27.36 | 27.41 | 27.34 | 27.39 | 3,017 | +0.07(+0.26%) |
Feb 19, 2019 | 27.28 | 27.32 | 27.28 | 27.32 | 742 | +0.06(+0.22%) |
Feb 15, 2019 | 27.21 | 27.30 | 27.21 | 27.26 | 5,600 | +0.16(+0.59%) |
Feb 14, 2019 | 27.03 | 27.13 | 27.03 | 27.10 | 13,715 | +0.00(+0.00%) |
Feb 13, 2019 | 27.18 | 27.21 | 27.10 | 27.10 | 34,338 | -0.01(-0.03%) |
Feb 12, 2019 | 27.12 | 27.14 | 27.04 | 27.11 | 18,351 | +0.21(+0.77%) |
Feb 11, 2019 | 26.94 | 26.94 | 26.82 | 26.90 | 8,494 | +0.09(+0.34%) |
Feb 08, 2019 | 26.75 | 26.81 | 26.73 | 26.81 | 6,800 | +0.02(+0.09%) |
Feb 07, 2019 | 26.84 | 26.84 | 26.64 | 26.79 | 35,331 | -0.20(-0.73%) |
Feb 06, 2019 | 27.02 | 27.04 | 26.96 | 26.98 | 7,906 | +0.01(+0.02%) |
Feb 05, 2019 | 26.96 | 27.04 | 26.93 | 26.98 | 17,276 | +0.13(+0.47%) |
Feb 04, 2019 | 26.82 | 26.85 | 26.80 | 26.85 | 20,508 | +0.11(+0.39%) |
Feb 01, 2019 | 26.80 | 26.80 | 26.68 | 26.75 | 20,600 | -0.03(-0.10%) |
Jan 31, 2019 | 26.63 | 26.80 | 26.63 | 26.77 | 42,174 | +0.21(+0.78%) |
Jan 30, 2019 | 26.44 | 26.61 | 26.39 | 26.57 | 5,835 | +0.33(+1.26%) |
Jan 29, 2019 | 26.32 | 26.32 | 26.24 | 26.24 | 8,813 | -0.04(-0.16%) |
Jan 28, 2019 | 26.22 | 26.33 | 26.22 | 26.28 | 42,747 | -0.15(-0.57%) |
Jan 25, 2019 | 26.46 | 26.53 | 26.40 | 26.43 | 30,300 | +0.14(+0.52%) |
Jan 24, 2019 | 26.30 | 26.30 | 26.20 | 26.29 | 4,081 | +0.07(+0.26%) |
Jan 23, 2019 | 26.29 | 26.29 | 26.14 | 26.23 | 19,146 | -0.02(-0.10%) |
Jan 22, 2019 | 26.43 | 26.43 | 26.05 | 26.25 | 50,193 | -0.20(-0.76%) |
Jan 18, 2019 | 26.39 | 26.51 | 26.37 | 26.45 | 11,200 | +0.24(+0.91%) |
Jan 17, 2019 | 26.14 | 26.26 | 26.12 | 26.21 | 35,271 | +0.19(+0.73%) |
Jan 16, 2019 | 26.10 | 26.19 | 26.02 | 26.02 | 30,740 | -0.01(-0.03%) |
Jan 15, 2019 | 25.82 | 26.09 | 25.82 | 26.03 | 21,124 | +0.16(+0.61%) |
Jan 14, 2019 | 25.97 | 25.97 | 25.80 | 25.87 | 13,689 | -0.02(-0.08%) |
Jan 11, 2019 | 25.83 | 25.93 | 25.83 | 25.89 | 20,400 | +0.03(+0.12%) |
Jan 10, 2019 | 25.75 | 25.89 | 25.70 | 25.86 | 32,240 | +0.03(+0.13%) |
Jan 09, 2019 | 25.76 | 25.92 | 25.75 | 25.83 | 29,380 | +0.06(+0.24%) |
Jan 08, 2019 | 25.66 | 25.77 | 25.54 | 25.77 | 49,682 | +0.20(+0.76%) |
Jan 07, 2019 | 25.46 | 25.68 | 25.44 | 25.57 | 73,712 | +0.17(+0.67%) |
Jan 04, 2019 | 25.11 | 25.47 | 25.00 | 25.40 | 87,100 | +0.60(+2.42%) |
Jan 03, 2019 | 25.15 | 25.15 | 24.79 | 24.80 | 81,161 | -0.44(-1.74%) |