Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.03 | 26.03 | 25.72 | 25.72 | 8,000 | +0.03(+0.12%) |
Dec 28, 2018 | 25.89 | 25.91 | 25.61 | 25.69 | 6,900 | +0.14(+0.55%) |
Dec 27, 2018 | 25.34 | 25.61 | 25.01 | 25.55 | 29,137 | +0.21(+0.81%) |
Dec 26, 2018 | 25.73 | 25.73 | 24.85 | 25.34 | 34,255 | +0.15(+0.62%) |
Dec 24, 2018 | 25.39 | 25.48 | 25.19 | 25.19 | 6,400 | -0.46(-1.81%) |
Dec 21, 2018 | 26.12 | 26.12 | 25.17 | 25.66 | 9,200 | +0.02(+0.06%) |
Dec 20, 2018 | 26.03 | 26.03 | 25.61 | 25.64 | 3,274 | +0.20(+0.77%) |
Dec 19, 2018 | 26.45 | 26.45 | 25.29 | 25.44 | 4,062 | -0.57(-2.18%) |
Dec 18, 2018 | 26.26 | 26.26 | 25.97 | 26.01 | 2,001 | +0.20(+0.76%) |
Dec 17, 2018 | 26.08 | 26.37 | 25.82 | 25.82 | 2,950 | -0.40(-1.54%) |
Dec 14, 2018 | 25.87 | 26.22 | 25.84 | 26.22 | 800 | -0.11(-0.43%) |
Dec 13, 2018 | 26.33 | 26.33 | 26.33 | 26.33 | 0 | -0.01(-0.05%) |
Dec 12, 2018 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.12(+0.48%) |
Dec 11, 2018 | 26.37 | 26.37 | 26.22 | 26.22 | 506 | +0.08(+0.31%) |
Dec 10, 2018 | 26.42 | 26.42 | 25.82 | 26.14 | 2,372 | -0.26(-0.98%) |
Dec 07, 2018 | 26.51 | 26.52 | 26.27 | 26.40 | 1,100 | +0.07(+0.27%) |
Dec 06, 2018 | 26.15 | 26.33 | 26.00 | 26.33 | 4,806 | -0.46(-1.72%) |
Dec 04, 2018 | 26.97 | 27.00 | 26.79 | 26.79 | 2,200 | -0.27(-1.00%) |
Dec 03, 2018 | 26.63 | 27.17 | 26.63 | 27.06 | 913 | +0.21(+0.78%) |
Nov 30, 2018 | 26.93 | 27.07 | 26.85 | 26.85 | 1,100 | -0.04(-0.15%) |
Nov 29, 2018 | 27.14 | 27.22 | 26.89 | 26.89 | 2,485 | +0.06(+0.24%) |
Nov 28, 2018 | 26.83 | 26.83 | 26.83 | 26.83 | 114 | +0.00(+0.00%) |
Nov 27, 2018 | 26.83 | 26.83 | 26.83 | 26.83 | 100 | -0.07(-0.28%) |
Nov 26, 2018 | 26.72 | 26.90 | 26.72 | 26.90 | 386 | +0.37(+1.39%) |
Nov 23, 2018 | 26.53 | 26.53 | 26.53 | 26.53 | 1,000 | -0.29(-1.08%) |
Nov 21, 2018 | 26.82 | 26.82 | 26.82 | 0 | +0.37(+1.39%) | |
Nov 20, 2018 | 26.72 | 26.81 | 26.45 | 26.45 | 1,957 | -0.32(-1.19%) |
Nov 19, 2018 | 26.98 | 27.24 | 26.51 | 26.77 | 1,588 | -0.11(-0.41%) |
Nov 16, 2018 | 26.88 | 26.88 | 26.88 | 26.88 | 300 | -0.03(-0.10%) |
Nov 15, 2018 | 26.83 | 26.91 | 26.83 | 26.91 | 1,620 | +0.02(+0.06%) |
Nov 14, 2018 | 26.85 | 26.89 | 26.85 | 26.89 | 800 | +0.14(+0.51%) |
Nov 13, 2018 | 26.90 | 26.90 | 26.75 | 26.75 | 954 | +0.09(+0.34%) |
Nov 12, 2018 | 26.61 | 26.66 | 26.61 | 26.66 | 1,006 | -0.29(-1.06%) |
Nov 09, 2018 | 27.02 | 27.20 | 26.91 | 26.95 | 1,500 | +0.16(+0.58%) |
Nov 08, 2018 | 26.91 | 26.91 | 26.79 | 26.79 | 1,202 | -0.06(-0.21%) |
Nov 07, 2018 | 26.85 | 26.85 | 26.85 | 26.85 | 300 | +0.24(+0.92%) |
Nov 06, 2018 | 26.78 | 26.78 | 26.58 | 26.61 | 1,266 | +0.20(+0.74%) |
Nov 05, 2018 | 26.54 | 26.54 | 26.41 | 26.41 | 2,834 | -0.44(-1.64%) |
Nov 02, 2018 | 26.95 | 27.00 | 26.85 | 26.85 | 2,000 | +0.00(+0.00%) |
Nov 01, 2018 | 26.59 | 26.85 | 26.59 | 26.85 | 41,137 | +0.57(+2.17%) |
Oct 31, 2018 | 26.57 | 26.93 | 26.21 | 26.28 | 13,112 | +0.18(+0.69%) |
Oct 30, 2018 | 26.06 | 26.10 | 26.04 | 26.10 | 662 | -1.02(-3.76%) |
Oct 29, 2018 | 26.64 | 27.12 | 26.11 | 27.12 | 3,781 | +1.00(+3.82%) |
Oct 26, 2018 | 26.09 | 26.12 | 26.09 | 26.12 | 200 | -0.00(-0.00%) |
Oct 25, 2018 | 25.90 | 26.46 | 25.90 | 26.12 | 1,656 | +0.08(+0.31%) |
Oct 24, 2018 | 26.60 | 26.60 | 25.88 | 26.04 | 1,220 | +0.00(+0.00%) |
Oct 23, 2018 | 26.50 | 26.50 | 25.98 | 26.04 | 3,025 | -0.37(-1.40%) |
Oct 22, 2018 | 26.35 | 26.90 | 26.32 | 26.41 | 3,078 | -0.06(-0.21%) |
Oct 19, 2018 | 26.33 | 26.65 | 25.56 | 26.46 | 4,500 | +0.09(+0.36%) |
Oct 18, 2018 | 26.50 | 26.67 | 26.37 | 26.37 | 1,969 | -0.30(-1.12%) |
Oct 17, 2018 | 27.05 | 27.05 | 26.55 | 26.67 | 2,275 | +0.07(+0.26%) |
Oct 16, 2018 | 26.68 | 26.99 | 26.54 | 26.60 | 2,299 | +0.28(+1.04%) |
Oct 15, 2018 | 26.61 | 26.98 | 26.27 | 26.32 | 4,600 | -0.11(-0.40%) |
Oct 12, 2018 | 27.25 | 27.25 | 26.32 | 26.43 | 6,400 | -0.57(-2.11%) |
Oct 11, 2018 | 26.90 | 27.10 | 26.50 | 27.00 | 1,563 | +0.24(+0.90%) |
Oct 10, 2018 | 26.96 | 26.96 | 26.69 | 26.76 | 1,826 | -0.39(-1.42%) |
Oct 09, 2018 | 26.82 | 27.15 | 26.82 | 27.15 | 1,361 | +0.47(+1.75%) |
Oct 08, 2018 | 26.56 | 27.01 | 26.56 | 26.68 | 1,566 | -0.10(-0.37%) |
Oct 05, 2018 | 27.27 | 27.27 | 26.31 | 26.78 | 7,100 | -0.47(-1.72%) |
Oct 04, 2018 | 27.36 | 27.36 | 27.25 | 27.25 | 2,334 | -0.13(-0.48%) |
Oct 03, 2018 | 27.72 | 27.72 | 27.30 | 27.38 | 1,592 | -0.08(-0.28%) |
Oct 02, 2018 | 27.45 | 27.46 | 27.45 | 27.46 | 768 | -0.35(-1.25%) |