Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.19(+0.73%) | |
Dec 28, 2018 | 26.05 | 26.05 | 26.05 | 26.05 | 287 | +0.36(+1.40%) |
Dec 27, 2018 | 25.36 | 25.69 | 25.36 | 25.69 | 20,657 | +0.24(+0.94%) |
Dec 24, 2018 | 25.45 | 25.45 | 25.45 | 0 | -0.25(-0.97%) | |
Dec 21, 2018 | 25.83 | 25.89 | 25.70 | 25.70 | 3,203 | +0.00(+0.00%) |
Dec 20, 2018 | 25.84 | 25.90 | 25.70 | 25.70 | 8,427 | +0.00(+0.00%) |
Dec 19, 2018 | 26.07 | 26.26 | 25.70 | 25.70 | 19,213 | -0.28(-1.08%) |
Dec 18, 2018 | 25.96 | 26.14 | 25.94 | 25.98 | 16,238 | +0.18(+0.70%) |
Dec 17, 2018 | 25.97 | 26.00 | 25.76 | 25.80 | 37,340 | -0.28(-1.07%) |
Dec 14, 2018 | 26.08 | 26.15 | 26.08 | 26.08 | 3,304 | -0.35(-1.32%) |
Dec 13, 2018 | 26.47 | 26.48 | 26.39 | 26.43 | 3,117 | -0.06(-0.23%) |
Dec 12, 2018 | 26.44 | 26.51 | 26.41 | 26.49 | 3,135 | +0.45(+1.73%) |
Dec 11, 2018 | 26.27 | 26.27 | 25.86 | 26.04 | 7,500 | +0.08(+0.31%) |
Dec 10, 2018 | 26.10 | 26.10 | 25.71 | 25.96 | 7,351 | -0.08(-0.31%) |
Dec 07, 2018 | 26.44 | 26.44 | 26.00 | 26.04 | 4,777 | -0.40(-1.51%) |
Dec 06, 2018 | 26.37 | 26.44 | 26.15 | 26.44 | 22,604 | -0.39(-1.45%) |
Dec 05, 2018 | 26.83 | 26.83 | 26.83 | 26.83 | 1,202 | +0.33(+1.25%) |
Dec 04, 2018 | 27.00 | 27.00 | 26.50 | 26.50 | 1,700 | -0.52(-1.92%) |
Dec 03, 2018 | 27.03 | 27.03 | 27.02 | 27.02 | 1,192 | +0.07(+0.26%) |
Nov 30, 2018 | 27.04 | 27.04 | 26.93 | 26.95 | 2,100 | -0.11(-0.41%) |
Nov 29, 2018 | 26.96 | 27.14 | 26.96 | 27.06 | 2,316 | -0.13(-0.48%) |
Nov 28, 2018 | 26.89 | 27.19 | 26.84 | 27.19 | 3,764 | +0.41(+1.53%) |
Nov 27, 2018 | 26.69 | 26.88 | 26.69 | 26.78 | 533 | -0.07(-0.26%) |
Nov 26, 2018 | 26.17 | 26.85 | 26.17 | 26.85 | 3,716 | +0.45(+1.70%) |
Nov 23, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 530 | +0.00(+0.00%) |
Nov 22, 2018 | 26.68 | 26.68 | 26.40 | 26.40 | 2,300 | -0.28(-1.05%) |
Nov 21, 2018 | 26.72 | 26.81 | 26.68 | 26.68 | 1,493 | +0.18(+0.68%) |
Nov 20, 2018 | 26.50 | 26.50 | 26.42 | 26.50 | 1,741 | -0.19(-0.71%) |
Nov 19, 2018 | 27.00 | 27.00 | 26.66 | 26.69 | 6,540 | +0.00(+0.00%) |
Nov 16, 2018 | 26.67 | 26.78 | 26.63 | 26.69 | 2,495 | -0.07(-0.26%) |
Nov 15, 2018 | 26.70 | 26.80 | 26.70 | 26.76 | 1,366 | -0.44(-1.62%) |
Nov 14, 2018 | 27.16 | 27.20 | 27.02 | 27.20 | 3,237 | +0.15(+0.55%) |
Nov 13, 2018 | 27.10 | 27.10 | 27.03 | 27.05 | 2,560 | +0.15(+0.56%) |
Nov 12, 2018 | 27.14 | 27.14 | 26.85 | 26.90 | 2,776 | -0.35(-1.28%) |
Nov 09, 2018 | 27.43 | 27.43 | 27.25 | 27.25 | 1,860 | -0.15(-0.55%) |
Nov 08, 2018 | 27.61 | 27.61 | 27.35 | 27.40 | 4,038 | -0.26(-0.94%) |
Nov 07, 2018 | 27.37 | 27.66 | 27.37 | 27.66 | 3,594 | +0.46(+1.69%) |
Nov 06, 2018 | 27.25 | 27.25 | 27.20 | 27.20 | 1,415 | +0.04(+0.15%) |
Nov 05, 2018 | 27.23 | 27.28 | 27.09 | 27.16 | 5,898 | -0.06(-0.22%) |
Nov 02, 2018 | 27.50 | 27.50 | 27.22 | 27.22 | 555 | +0.05(+0.18%) |
Nov 01, 2018 | 27.05 | 27.17 | 27.05 | 27.17 | 2,096 | +0.32(+1.19%) |
Oct 31, 2018 | 26.86 | 26.96 | 26.85 | 26.85 | 6,643 | +0.37(+1.40%) |
Oct 30, 2018 | 26.35 | 26.48 | 26.35 | 26.48 | 6,627 | +0.27(+1.03%) |
Oct 29, 2018 | 26.74 | 26.74 | 26.15 | 26.21 | 21,466 | -0.07(-0.27%) |
Oct 26, 2018 | 26.19 | 26.31 | 26.01 | 26.28 | 11,109 | -0.02(-0.08%) |
Oct 25, 2018 | 26.17 | 26.41 | 26.17 | 26.30 | 3,944 | +0.30(+1.15%) |
Oct 24, 2018 | 26.59 | 26.59 | 26.00 | 26.00 | 8,009 | -0.80(-2.99%) |
Oct 23, 2018 | 26.59 | 26.80 | 26.43 | 26.80 | 3,021 | -0.20(-0.74%) |
Oct 22, 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 942 | -0.14(-0.52%) |
Oct 19, 2018 | 27.14 | 27.17 | 27.14 | 27.14 | 5,626 | +0.19(+0.71%) |
Oct 18, 2018 | 27.25 | 27.29 | 26.87 | 26.95 | 4,437 | -0.30(-1.10%) |
Oct 17, 2018 | 27.21 | 27.41 | 27.21 | 27.25 | 2,436 | +0.00(+0.00%) |
Oct 16, 2018 | 27.26 | 27.28 | 27.25 | 27.25 | 906 | +0.23(+0.85%) |
Oct 15, 2018 | 27.01 | 27.02 | 26.88 | 27.02 | 2,825 | -0.11(-0.41%) |
Oct 12, 2018 | 27.13 | 27.15 | 26.86 | 27.13 | 5,572 | +0.13(+0.48%) |
Oct 11, 2018 | 27.26 | 27.31 | 26.86 | 27.00 | 10,641 | -0.39(-1.42%) |
Oct 10, 2018 | 27.57 | 27.57 | 27.39 | 27.39 | 5,500 | -0.35(-1.26%) |
Oct 09, 2018 | 27.55 | 27.79 | 27.55 | 27.74 | 5,513 | -0.22(-0.79%) |
Oct 05, 2018 | 27.96 | 27.96 | 27.96 | 0 | -0.23(-0.82%) | |
Oct 04, 2018 | 28.24 | 28.24 | 28.06 | 28.19 | 5,188 | -0.18(-0.63%) |
Oct 03, 2018 | 28.32 | 28.40 | 28.30 | 28.37 | 10,070 | +0.15(+0.53%) |
Oct 02, 2018 | 28.25 | 28.25 | 28.20 | 28.22 | 7,534 | -0.16(-0.56%) |