Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.90 | 26.90 | 26.75 | 26.80 | 10,941 | -0.07(-0.25%) |
Dec 28, 2018 | 26.92 | 26.92 | 26.85 | 26.86 | 10,516 | -0.11(-0.40%) |
Dec 27, 2018 | 26.94 | 26.97 | 26.91 | 26.97 | 76,244 | -0.08(-0.29%) |
Dec 26, 2018 | 26.93 | 27.05 | 26.91 | 27.05 | 22,730 | +0.13(+0.48%) |
Dec 24, 2018 | 26.96 | 26.97 | 26.92 | 26.92 | 10,757 | -0.08(-0.30%) |
Dec 21, 2018 | 26.99 | 27.04 | 26.99 | 27.00 | 33,336 | -0.00(-0.01%) |
Dec 20, 2018 | 26.92 | 27.01 | 26.92 | 27.01 | 11,810 | +0.03(+0.12%) |
Dec 19, 2018 | 27.03 | 27.07 | 26.93 | 26.97 | 16,018 | -0.08(-0.31%) |
Dec 18, 2018 | 25.94 | 27.08 | 25.94 | 27.06 | 22,133 | -0.06(-0.21%) |
Dec 17, 2018 | 27.17 | 27.18 | 27.10 | 27.12 | 88,243 | -0.10(-0.38%) |
Dec 14, 2018 | 27.22 | 27.23 | 27.18 | 27.22 | 11,715 | -0.04(-0.15%) |
Dec 13, 2018 | 27.23 | 27.27 | 27.22 | 27.26 | 11,531 | +0.00(+0.02%) |
Dec 12, 2018 | 27.23 | 27.26 | 27.22 | 27.26 | 6,250 | +0.08(+0.28%) |
Dec 11, 2018 | 27.17 | 27.19 | 27.12 | 27.18 | 38,376 | +0.07(+0.24%) |
Dec 10, 2018 | 27.12 | 27.16 | 27.07 | 27.12 | 691,428 | -0.03(-0.10%) |
Dec 07, 2018 | 27.21 | 27.25 | 27.14 | 27.14 | 11,502 | -0.06(-0.21%) |
Dec 06, 2018 | 27.16 | 27.20 | 27.08 | 27.20 | 27,819 | -0.08(-0.31%) |
Dec 04, 2018 | 27.32 | 27.33 | 27.22 | 27.28 | 45,372 | -0.12(-0.45%) |
Dec 03, 2018 | 27.48 | 27.48 | 27.40 | 27.41 | 39,493 | -0.01(-0.03%) |
Nov 30, 2018 | 27.45 | 27.47 | 27.42 | 27.42 | 10,757 | -0.09(-0.34%) |
Nov 29, 2018 | 27.47 | 27.51 | 27.43 | 27.51 | 33,469 | -0.05(-0.19%) |
Nov 28, 2018 | 27.58 | 27.59 | 27.53 | 27.56 | 17,813 | -0.00(-0.02%) |
Nov 27, 2018 | 27.60 | 27.60 | 27.57 | 27.57 | 1,296 | -0.05(-0.17%) |
Nov 26, 2018 | 27.58 | 27.62 | 27.58 | 27.61 | 60,854 | +0.08(+0.31%) |
Nov 23, 2018 | 27.51 | 27.53 | 27.51 | 27.53 | 6,709 | -0.03(-0.10%) |
Nov 21, 2018 | 27.55 | 27.55 | 27.55 | 0 | +0.02(+0.06%) | |
Nov 20, 2018 | 27.53 | 27.56 | 27.51 | 27.54 | 5,379 | +0.01(+0.03%) |
Nov 19, 2018 | 27.58 | 27.58 | 27.53 | 27.53 | 16,991 | -0.04(-0.14%) |
Nov 16, 2018 | 27.58 | 27.65 | 27.57 | 27.57 | 3,834 | -0.09(-0.34%) |
Nov 15, 2018 | 27.60 | 27.68 | 27.60 | 27.66 | 19,731 | -0.02(-0.06%) |
Nov 14, 2018 | 27.75 | 27.76 | 27.63 | 27.68 | 2,694 | -0.06(-0.23%) |
Nov 13, 2018 | 27.78 | 27.78 | 27.74 | 27.74 | 4,164 | -0.06(-0.22%) |
Nov 12, 2018 | 27.84 | 27.84 | 27.72 | 27.80 | 1,939 | -0.04(-0.14%) |
Nov 09, 2018 | 27.88 | 27.88 | 27.84 | 27.84 | 745 | -0.10(-0.36%) |
Nov 08, 2018 | 27.90 | 27.94 | 27.90 | 27.94 | 6,318 | +0.03(+0.12%) |
Nov 07, 2018 | 27.84 | 27.91 | 27.83 | 27.91 | 70,088 | +0.04(+0.14%) |
Nov 06, 2018 | 27.85 | 27.88 | 27.85 | 27.87 | 4,969 | +0.02(+0.07%) |
Nov 05, 2018 | 27.83 | 27.85 | 27.83 | 27.85 | 3,205 | -0.01(-0.03%) |
Nov 02, 2018 | 27.79 | 27.88 | 27.79 | 27.86 | 2,236 | +0.12(+0.44%) |
Nov 01, 2018 | 27.77 | 27.77 | 27.73 | 27.74 | 21,373 | -0.01(-0.03%) |
Oct 31, 2018 | 27.73 | 27.74 | 27.73 | 27.74 | 3,079 | +0.08(+0.31%) |
Oct 30, 2018 | 27.66 | 27.67 | 27.61 | 27.66 | 14,456 | +0.07(+0.27%) |
Oct 29, 2018 | 27.67 | 27.67 | 27.59 | 27.59 | 2,546 | -0.01(-0.03%) |
Oct 26, 2018 | 27.60 | 27.63 | 27.58 | 27.59 | 7,881 | -0.10(-0.37%) |
Oct 25, 2018 | 27.69 | 27.74 | 27.69 | 27.70 | 19,794 | +0.04(+0.14%) |
Oct 24, 2018 | 27.74 | 27.74 | 27.64 | 27.66 | 13,416 | -0.15(-0.54%) |
Oct 23, 2018 | 27.69 | 27.81 | 27.69 | 27.81 | 11,590 | -0.07(-0.24%) |
Oct 22, 2018 | 27.87 | 27.88 | 27.84 | 27.88 | 2,562 | +0.01(+0.03%) |
Oct 19, 2018 | 27.89 | 27.89 | 27.82 | 27.87 | 1,171 | +0.03(+0.10%) |
Oct 18, 2018 | 27.89 | 27.90 | 27.79 | 27.84 | 8,784 | -0.01(-0.03%) |
Oct 17, 2018 | 27.78 | 27.88 | 27.78 | 27.85 | 13,016 | +0.06(+0.20%) |
Oct 16, 2018 | 27.82 | 27.82 | 27.78 | 27.79 | 19,277 | -0.01(-0.05%) |
Oct 15, 2018 | 27.78 | 27.81 | 27.78 | 27.81 | 26,044 | +0.05(+0.19%) |
Oct 12, 2018 | 27.79 | 27.81 | 27.73 | 27.75 | 590,692 | +0.00(+0.00%) |
Oct 11, 2018 | 27.81 | 27.84 | 27.74 | 27.75 | 42,452 | -0.13(-0.46%) |
Oct 10, 2018 | 27.94 | 27.96 | 27.88 | 27.88 | 26,989 | -0.00(-0.01%) |
Oct 09, 2018 | 27.89 | 27.95 | 27.89 | 27.89 | 62,660 | -0.06(-0.20%) |
Oct 08, 2018 | 27.94 | 27.95 | 27.92 | 27.94 | 11,257 | +0.00(+0.00%) |
Oct 05, 2018 | 27.93 | 27.97 | 27.89 | 27.94 | 25,242 | +0.09(+0.34%) |
Oct 04, 2018 | 27.85 | 27.88 | 27.83 | 27.85 | 11,447 | +0.07(+0.24%) |
Oct 03, 2018 | 27.68 | 27.82 | 27.66 | 27.78 | 34,701 | +0.23(+0.82%) |
Oct 02, 2018 | 27.65 | 27.65 | 27.56 | 27.56 | 21,869 | -0.08(-0.29%) |