Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.18 | 26.21 | 26.00 | 26.10 | 1,043,716 | -0.05(-0.21%) |
Dec 28, 2018 | 26.10 | 26.21 | 26.05 | 26.16 | 1,033,869 | +0.12(+0.45%) |
Dec 27, 2018 | 26.10 | 26.11 | 25.97 | 26.04 | 1,095,769 | -0.04(-0.14%) |
Dec 26, 2018 | 25.88 | 26.08 | 25.85 | 26.08 | 690,780 | +0.19(+0.72%) |
Dec 24, 2018 | 25.91 | 25.97 | 25.86 | 25.89 | 272,402 | -0.07(-0.27%) |
Dec 21, 2018 | 26.03 | 26.08 | 25.94 | 25.96 | 2,369,541 | -0.08(-0.31%) |
Dec 20, 2018 | 26.08 | 26.13 | 25.96 | 26.04 | 1,653,807 | -0.07(-0.27%) |
Dec 19, 2018 | 26.25 | 26.27 | 26.07 | 26.11 | 514,918 | -0.12(-0.44%) |
Dec 18, 2018 | 26.24 | 26.27 | 26.18 | 26.23 | 597,385 | -0.01(-0.03%) |
Dec 17, 2018 | 26.39 | 26.39 | 26.19 | 26.24 | 548,998 | -0.06(-0.24%) |
Dec 14, 2018 | 26.39 | 27.27 | 26.30 | 26.30 | 248,161 | -0.08(-0.30%) |
Dec 13, 2018 | 26.43 | 26.44 | 26.37 | 26.38 | 223,223 | -0.02(-0.07%) |
Dec 12, 2018 | 26.38 | 26.45 | 26.38 | 26.39 | 236,923 | +0.05(+0.20%) |
Dec 11, 2018 | 26.41 | 26.41 | 26.27 | 26.34 | 866,418 | +0.03(+0.10%) |
Dec 10, 2018 | 26.30 | 26.35 | 26.23 | 26.32 | 689,661 | -0.03(-0.10%) |
Dec 07, 2018 | 26.44 | 26.50 | 26.33 | 26.34 | 356,851 | -0.11(-0.40%) |
Dec 06, 2018 | 26.45 | 26.47 | 26.32 | 26.45 | 278,974 | -0.08(-0.30%) |
Dec 04, 2018 | 26.71 | 26.71 | 26.51 | 26.53 | 720,919 | -0.19(-0.70%) |
Dec 03, 2018 | 26.73 | 26.76 | 26.67 | 26.71 | 304,823 | +0.15(+0.57%) |
Nov 30, 2018 | 26.59 | 26.59 | 26.54 | 26.56 | 388,083 | -0.02(-0.07%) |
Nov 29, 2018 | 26.55 | 26.61 | 26.54 | 26.58 | 402,857 | -0.01(-0.03%) |
Nov 28, 2018 | 26.52 | 26.61 | 26.44 | 26.59 | 136,874 | +0.13(+0.50%) |
Nov 27, 2018 | 26.44 | 26.47 | 26.39 | 26.46 | 1,004,899 | -0.01(-0.03%) |
Nov 26, 2018 | 26.41 | 26.49 | 26.41 | 26.47 | 96,978 | +0.12(+0.44%) |
Nov 23, 2018 | 26.40 | 26.42 | 26.33 | 26.35 | 39,575 | -0.08(-0.29%) |
Nov 21, 2018 | 26.43 | 26.43 | 26.43 | 0 | +0.07(+0.25%) | |
Nov 20, 2018 | 26.33 | 26.41 | 26.33 | 26.36 | 128,663 | -0.06(-0.24%) |
Nov 19, 2018 | 26.48 | 26.54 | 26.42 | 26.42 | 156,572 | -0.12(-0.43%) |
Nov 16, 2018 | 26.48 | 26.57 | 26.48 | 26.54 | 184,119 | +0.00(+0.00%) |
Nov 15, 2018 | 26.49 | 26.59 | 26.43 | 26.54 | 217,253 | +0.02(+0.07%) |
Nov 14, 2018 | 26.53 | 26.58 | 26.46 | 26.52 | 200,306 | +0.01(+0.03%) |
Nov 13, 2018 | 26.47 | 26.57 | 26.43 | 26.51 | 304,243 | +0.05(+0.20%) |
Nov 12, 2018 | 26.59 | 26.59 | 26.46 | 26.46 | 138,428 | -0.12(-0.47%) |
Nov 09, 2018 | 26.61 | 26.66 | 26.55 | 26.58 | 72,610 | -0.12(-0.43%) |
Nov 08, 2018 | 26.71 | 26.74 | 26.65 | 26.70 | 164,720 | -0.04(-0.17%) |
Nov 07, 2018 | 26.72 | 26.76 | 26.66 | 26.74 | 310,732 | +0.10(+0.39%) |
Nov 06, 2018 | 26.63 | 26.64 | 26.28 | 26.64 | 114,661 | +0.01(+0.05%) |
Nov 05, 2018 | 26.70 | 26.70 | 25.82 | 26.63 | 136,795 | +0.00(+0.00%) |
Nov 02, 2018 | 26.66 | 26.74 | 26.59 | 26.63 | 105,758 | +0.00(+0.00%) |
Nov 01, 2018 | 26.53 | 26.66 | 26.52 | 26.63 | 270,429 | +0.13(+0.50%) |
Oct 31, 2018 | 26.45 | 26.54 | 26.45 | 26.49 | 168,515 | +0.12(+0.44%) |
Oct 30, 2018 | 26.28 | 26.38 | 26.28 | 26.38 | 121,976 | +0.07(+0.27%) |
Oct 29, 2018 | 26.43 | 26.46 | 26.17 | 26.31 | 144,013 | -0.03(-0.10%) |
Oct 26, 2018 | 26.20 | 26.44 | 26.20 | 26.33 | 139,358 | -0.08(-0.30%) |
Oct 25, 2018 | 26.39 | 26.47 | 26.38 | 26.41 | 466,572 | +0.05(+0.20%) |
Oct 24, 2018 | 26.55 | 26.55 | 25.96 | 26.36 | 143,886 | -0.17(-0.64%) |
Oct 23, 2018 | 26.51 | 26.58 | 25.74 | 26.53 | 223,058 | -0.12(-0.43%) |
Oct 22, 2018 | 26.63 | 27.12 | 26.60 | 26.64 | 79,583 | +0.01(+0.04%) |
Oct 19, 2018 | 26.65 | 26.72 | 26.61 | 26.63 | 57,840 | +0.03(+0.10%) |
Oct 18, 2018 | 26.75 | 26.75 | 26.60 | 26.61 | 108,104 | -0.18(-0.66%) |
Oct 17, 2018 | 26.79 | 26.81 | 26.75 | 26.79 | 125,553 | -0.04(-0.17%) |
Oct 16, 2018 | 26.72 | 26.84 | 26.67 | 26.83 | 192,693 | +0.19(+0.70%) |
Oct 15, 2018 | 26.63 | 26.80 | 26.61 | 26.64 | 174,281 | +0.02(+0.07%) |
Oct 12, 2018 | 26.65 | 26.71 | 26.56 | 26.63 | 388,196 | +0.04(+0.17%) |
Oct 11, 2018 | 26.61 | 26.67 | 26.56 | 26.58 | 207,895 | -0.04(-0.17%) |
Oct 10, 2018 | 26.83 | 26.83 | 26.63 | 26.63 | 171,323 | -0.25(-0.92%) |
Oct 09, 2018 | 26.86 | 26.91 | 26.84 | 26.87 | 102,118 | -0.02(-0.07%) |
Oct 08, 2018 | 26.93 | 26.98 | 26.84 | 26.89 | 70,122 | -0.05(-0.20%) |
Oct 05, 2018 | 27.02 | 27.02 | 26.91 | 26.94 | 98,317 | -0.08(-0.30%) |
Oct 04, 2018 | 27.15 | 27.15 | 27.00 | 27.02 | 87,843 | -0.15(-0.55%) |
Oct 03, 2018 | 27.26 | 27.26 | 27.15 | 27.18 | 96,589 | -0.04(-0.13%) |
Oct 02, 2018 | 27.22 | 27.24 | 27.18 | 27.21 | 309,826 | -0.01(-0.03%) |