Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.80 | 25.80 | 25.73 | 25.80 | 12,941 | +0.03(+0.11%) |
Dec 28, 2018 | 25.74 | 25.80 | 25.74 | 25.77 | 3,606 | +0.01(+0.02%) |
Dec 27, 2018 | 25.73 | 25.78 | 25.73 | 25.77 | 2,355 | -0.01(-0.05%) |
Dec 26, 2018 | 25.73 | 25.81 | 25.73 | 25.78 | 2,946 | +0.01(+0.05%) |
Dec 24, 2018 | 25.74 | 25.80 | 25.73 | 25.77 | 5,212 | -0.04(-0.15%) |
Dec 21, 2018 | 25.83 | 25.83 | 25.77 | 25.80 | 27,338 | +0.05(+0.20%) |
Dec 20, 2018 | 25.81 | 25.81 | 25.74 | 25.75 | 3,861 | -0.08(-0.31%) |
Dec 19, 2018 | 25.86 | 25.86 | 25.81 | 25.83 | 7,924 | +0.04(+0.14%) |
Dec 18, 2018 | 25.83 | 25.83 | 25.79 | 25.80 | 4,345 | +0.05(+0.18%) |
Dec 17, 2018 | 25.89 | 25.89 | 25.75 | 25.75 | 5,592 | -0.21(-0.79%) |
Dec 14, 2018 | 25.97 | 25.98 | 25.94 | 25.96 | 4,999 | -0.15(-0.59%) |
Dec 13, 2018 | 26.15 | 26.15 | 26.07 | 26.11 | 5,666 | -0.06(-0.24%) |
Dec 12, 2018 | 26.21 | 26.29 | 26.17 | 26.17 | 7,702 | +0.08(+0.31%) |
Dec 11, 2018 | 26.20 | 26.20 | 26.06 | 26.09 | 3,779 | -0.09(-0.36%) |
Dec 10, 2018 | 26.06 | 26.18 | 25.85 | 26.18 | 3,782 | -0.03(-0.13%) |
Dec 07, 2018 | 26.68 | 26.68 | 26.22 | 26.22 | 18,615 | -0.22(-0.82%) |
Dec 06, 2018 | 26.34 | 26.45 | 26.14 | 26.44 | 5,006 | -0.33(-1.23%) |
Dec 04, 2018 | 27.05 | 27.05 | 26.69 | 26.76 | 4,467 | -0.50(-1.83%) |
Dec 03, 2018 | 27.30 | 27.33 | 27.26 | 27.26 | 2,208 | -0.01(-0.03%) |
Nov 30, 2018 | 27.20 | 27.27 | 27.19 | 27.27 | 9,041 | +0.05(+0.19%) |
Nov 29, 2018 | 27.10 | 27.26 | 27.10 | 27.22 | 2,446 | -0.00(-0.02%) |
Nov 28, 2018 | 27.05 | 27.26 | 27.05 | 27.23 | 5,717 | +0.17(+0.63%) |
Nov 27, 2018 | 26.97 | 27.05 | 26.96 | 27.05 | 3,234 | +0.12(+0.45%) |
Nov 26, 2018 | 26.91 | 26.93 | 26.91 | 26.93 | 1,581 | +0.06(+0.23%) |
Nov 23, 2018 | 26.84 | 26.90 | 26.84 | 26.87 | 6,063 | -0.02(-0.09%) |
Nov 21, 2018 | 26.90 | 26.90 | 26.90 | 0 | +0.11(+0.42%) | |
Nov 20, 2018 | 26.91 | 26.91 | 26.74 | 26.78 | 7,363 | -0.38(-1.38%) |
Nov 19, 2018 | 27.13 | 27.16 | 27.09 | 27.16 | 3,644 | -0.09(-0.34%) |
Nov 16, 2018 | 27.21 | 27.25 | 27.16 | 27.25 | 3,616 | +0.08(+0.31%) |
Nov 15, 2018 | 27.02 | 27.20 | 27.02 | 27.17 | 3,054 | +0.02(+0.09%) |
Nov 14, 2018 | 27.25 | 27.25 | 27.02 | 27.14 | 4,833 | -0.05(-0.20%) |
Nov 13, 2018 | 27.27 | 27.28 | 27.20 | 27.20 | 3,062 | -0.10(-0.37%) |
Nov 12, 2018 | 27.31 | 27.31 | 27.23 | 27.30 | 80,127 | -0.03(-0.10%) |
Nov 09, 2018 | 27.37 | 27.40 | 27.26 | 27.33 | 4,467 | -0.05(-0.20%) |
Nov 08, 2018 | 27.36 | 27.38 | 27.36 | 27.38 | 2,220 | +0.07(+0.27%) |
Nov 07, 2018 | 27.15 | 27.31 | 27.15 | 27.31 | 10,820 | +0.19(+0.72%) |
Nov 06, 2018 | 27.10 | 27.14 | 27.10 | 27.11 | 1,409 | -0.02(-0.06%) |
Nov 05, 2018 | 27.08 | 27.16 | 27.07 | 27.13 | 2,250 | +0.09(+0.35%) |
Nov 02, 2018 | 27.11 | 27.11 | 26.99 | 27.04 | 3,723 | -0.01(-0.03%) |
Nov 01, 2018 | 27.03 | 27.07 | 27.03 | 27.05 | 1,882 | +0.02(+0.06%) |
Oct 31, 2018 | 27.02 | 27.12 | 27.02 | 27.03 | 3,551 | -0.02(-0.06%) |
Oct 30, 2018 | 26.77 | 27.05 | 26.77 | 27.05 | 4,041 | +0.15(+0.56%) |
Oct 29, 2018 | 26.92 | 26.92 | 26.81 | 26.90 | 9,337 | +0.16(+0.62%) |
Oct 26, 2018 | 26.90 | 26.90 | 26.73 | 26.73 | 5,637 | -0.30(-1.09%) |
Oct 25, 2018 | 26.97 | 27.03 | 26.95 | 27.03 | 3,281 | +0.09(+0.35%) |
Oct 24, 2018 | 27.15 | 27.21 | 26.93 | 26.93 | 2,906 | -0.39(-1.45%) |
Oct 23, 2018 | 27.22 | 27.35 | 27.21 | 27.33 | 5,481 | -0.16(-0.56%) |
Oct 22, 2018 | 27.47 | 27.49 | 27.40 | 27.48 | 4,320 | -0.11(-0.39%) |
Oct 19, 2018 | 27.63 | 27.68 | 27.59 | 27.59 | 2,340 | -0.02(-0.08%) |
Oct 18, 2018 | 27.64 | 27.69 | 27.57 | 27.61 | 4,987 | -0.08(-0.29%) |
Oct 17, 2018 | 27.58 | 27.69 | 27.58 | 27.69 | 6,997 | +0.04(+0.14%) |
Oct 16, 2018 | 27.59 | 27.69 | 27.59 | 27.66 | 3,719 | +0.20(+0.72%) |
Oct 15, 2018 | 27.32 | 27.49 | 27.32 | 27.46 | 3,026 | +0.12(+0.42%) |
Oct 12, 2018 | 27.44 | 27.44 | 27.29 | 27.34 | 2,553 | +0.00(+0.01%) |
Oct 11, 2018 | 27.50 | 27.66 | 27.34 | 27.34 | 1,450 | -0.64(-2.29%) |
Oct 10, 2018 | 28.18 | 28.19 | 27.98 | 27.98 | 3,625 | -0.49(-1.70%) |
Oct 09, 2018 | 28.51 | 28.54 | 28.45 | 28.47 | 2,291 | -0.13(-0.46%) |
Oct 08, 2018 | 28.40 | 28.60 | 28.40 | 28.60 | 3,429 | -0.02(-0.06%) |
Oct 05, 2018 | 28.63 | 28.66 | 28.46 | 28.61 | 6,382 | +0.02(+0.06%) |
Oct 04, 2018 | 28.70 | 28.73 | 28.60 | 28.60 | 1,344 | -0.19(-0.65%) |
Oct 03, 2018 | 28.91 | 28.94 | 28.78 | 28.78 | 6,813 | -0.04(-0.15%) |
Oct 02, 2018 | 28.84 | 28.87 | 28.80 | 28.83 | 4,625 | -0.12(-0.41%) |