Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.52 | 26.57 | 26.52 | 26.57 | 949,307 | +0.05(+0.20%) |
Jan 30, 2019 | 26.48 | 26.53 | 26.47 | 26.52 | 3,898,730 | +0.03(+0.10%) |
Jan 29, 2019 | 26.46 | 26.50 | 26.46 | 26.49 | 2,678,584 | +0.03(+0.10%) |
Jan 28, 2019 | 26.45 | 26.47 | 26.45 | 26.46 | 1,110,806 | +0.01(+0.03%) |
Jan 25, 2019 | 26.46 | 26.47 | 26.45 | 26.45 | 808,800 | -0.01(-0.03%) |
Jan 24, 2019 | 26.45 | 26.46 | 26.45 | 26.46 | 793,741 | +0.02(+0.07%) |
Jan 23, 2019 | 26.42 | 26.45 | 26.41 | 26.45 | 764,998 | +0.01(+0.03%) |
Jan 22, 2019 | 26.39 | 26.44 | 26.39 | 26.44 | 1,233,530 | +0.03(+0.13%) |
Jan 18, 2019 | 26.40 | 26.42 | 26.38 | 26.40 | 1,938,900 | +0.03(+0.10%) |
Jan 17, 2019 | 26.39 | 26.41 | 26.38 | 26.38 | 2,023,664 | -0.01(-0.03%) |
Jan 16, 2019 | 26.37 | 26.39 | 26.36 | 26.38 | 913,144 | +0.02(+0.07%) |
Jan 15, 2019 | 26.37 | 26.39 | 26.37 | 26.37 | 3,221,926 | +0.00(+0.00%) |
Jan 14, 2019 | 26.36 | 26.38 | 26.36 | 26.37 | 2,501,627 | +0.01(+0.03%) |
Jan 11, 2019 | 26.37 | 26.39 | 26.35 | 26.36 | 827,343 | +0.01(+0.03%) |
Jan 10, 2019 | 26.36 | 26.38 | 26.35 | 26.35 | 1,310,726 | +0.00(+0.00%) |
Jan 09, 2019 | 26.31 | 26.35 | 26.31 | 26.35 | 1,130,411 | +0.02(+0.07%) |
Jan 08, 2019 | 26.33 | 26.33 | 26.30 | 26.33 | 868,327 | +0.00(+0.00%) |
Jan 07, 2019 | 26.33 | 26.36 | 26.31 | 26.33 | 1,007,097 | +0.02(+0.07%) |
Jan 04, 2019 | 26.36 | 26.36 | 26.31 | 26.31 | 1,107,207 | -0.04(-0.17%) |
Jan 03, 2019 | 26.31 | 26.37 | 26.31 | 26.36 | 658,800 | +0.03(+0.10%) |
Jan 02, 2019 | 26.34 | 26.34 | 26.31 | 26.33 | 1,262,567 | +0.00(+0.00%) |
Dec 31, 2018 | 26.29 | 26.35 | 26.29 | 26.33 | 2,973,995 | +0.03(+0.13%) |
Dec 28, 2018 | 26.29 | 26.31 | 26.28 | 26.30 | 1,783,000 | +0.02(+0.07%) |
Dec 27, 2018 | 26.25 | 26.28 | 26.24 | 26.28 | 1,943,333 | +0.03(+0.10%) |
Dec 26, 2018 | 26.25 | 26.27 | 26.24 | 26.25 | 1,377,084 | +0.02(+0.07%) |
Dec 24, 2018 | 26.25 | 26.27 | 26.24 | 26.24 | 1,105,833 | +0.00(+0.00%) |
Dec 21, 2018 | 26.24 | 26.26 | 26.23 | 26.24 | 2,035,850 | -0.01(-0.03%) |
Dec 20, 2018 | 26.23 | 26.25 | 26.21 | 26.24 | 2,664,636 | +0.01(+0.03%) |
Dec 19, 2018 | 26.25 | 26.27 | 26.24 | 26.24 | 1,298,066 | -0.03(-0.12%) |
Dec 18, 2018 | 26.21 | 26.27 | 26.21 | 26.27 | 1,711,201 | +0.05(+0.20%) |
Dec 17, 2018 | 26.21 | 26.22 | 26.19 | 26.21 | 1,641,214 | +0.00(+0.00%) |
Dec 14, 2018 | 26.19 | 26.22 | 26.18 | 26.21 | 1,271,493 | +0.02(+0.07%) |
Dec 13, 2018 | 26.18 | 26.20 | 26.16 | 26.20 | 2,311,242 | +0.03(+0.10%) |
Dec 12, 2018 | 26.16 | 26.19 | 26.15 | 26.17 | 1,804,769 | +0.00(+0.00%) |
Dec 11, 2018 | 26.16 | 26.19 | 26.15 | 26.17 | 1,981,525 | +0.00(+0.00%) |
Dec 10, 2018 | 26.15 | 26.17 | 26.14 | 26.17 | 1,020,178 | +0.01(+0.03%) |
Dec 07, 2018 | 26.16 | 26.17 | 26.14 | 26.16 | 2,002,880 | -0.02(-0.07%) |
Dec 06, 2018 | 26.14 | 26.18 | 26.13 | 26.18 | 993,222 | +0.04(+0.17%) |
Dec 04, 2018 | 26.16 | 26.16 | 26.13 | 26.14 | 1,514,180 | -0.02(-0.07%) |
Dec 03, 2018 | 26.14 | 26.16 | 26.14 | 26.15 | 586,075 | -0.00(-0.01%) |
Nov 30, 2018 | 26.14 | 26.16 | 26.14 | 26.16 | 954,075 | +0.02(+0.07%) |
Nov 29, 2018 | 26.15 | 26.16 | 26.14 | 26.14 | 1,031,349 | -0.02(-0.07%) |
Nov 28, 2018 | 26.13 | 26.16 | 26.13 | 26.16 | 894,061 | +0.03(+0.10%) |
Nov 27, 2018 | 26.14 | 26.15 | 26.12 | 26.13 | 1,223,828 | -0.02(-0.07%) |
Nov 26, 2018 | 26.16 | 26.16 | 26.13 | 26.15 | 840,883 | +0.01(+0.03%) |
Nov 23, 2018 | 26.14 | 26.16 | 26.14 | 26.14 | 408,725 | +0.00(+0.00%) |
Nov 21, 2018 | 26.14 | 26.14 | 26.14 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 26.14 | 26.16 | 26.12 | 26.14 | 1,594,853 | -0.01(-0.03%) |
Nov 19, 2018 | 26.16 | 26.16 | 26.15 | 26.15 | 1,073,224 | -0.01(-0.03%) |
Nov 16, 2018 | 26.12 | 26.16 | 26.12 | 26.16 | 1,526,221 | +0.02(+0.07%) |
Nov 15, 2018 | 26.14 | 26.16 | 26.13 | 26.14 | 812,550 | -0.01(-0.03%) |
Nov 14, 2018 | 26.13 | 26.15 | 26.12 | 26.15 | 1,111,201 | +0.02(+0.07%) |
Nov 13, 2018 | 26.12 | 26.15 | 26.12 | 26.13 | 1,033,425 | +0.01(+0.03%) |
Nov 12, 2018 | 26.11 | 26.14 | 26.11 | 26.12 | 431,248 | +0.01(+0.03%) |
Nov 09, 2018 | 26.11 | 26.13 | 26.11 | 26.11 | 775,818 | +0.00(+0.00%) |
Nov 08, 2018 | 26.12 | 26.14 | 26.11 | 26.11 | 598,465 | -0.02(-0.07%) |
Nov 07, 2018 | 26.13 | 26.14 | 26.11 | 26.13 | 2,953,646 | +0.01(+0.03%) |
Nov 06, 2018 | 26.10 | 26.12 | 26.10 | 26.12 | 1,589,177 | +0.02(+0.07%) |
Nov 05, 2018 | 26.12 | 26.14 | 26.10 | 26.10 | 3,551,746 | +0.00(+0.00%) |
Nov 02, 2018 | 26.14 | 26.15 | 26.10 | 26.10 | 1,628,919 | -0.03(-0.13%) |