Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.23 | 27.23 | 27.23 | 0 | -0.01(-0.04%) | |
Dec 28, 2018 | 27.21 | 27.25 | 27.21 | 27.24 | 15,747 | -0.03(-0.11%) |
Dec 27, 2018 | 27.23 | 27.28 | 27.23 | 27.27 | 44,722 | +0.04(+0.15%) |
Dec 24, 2018 | 27.23 | 27.23 | 27.23 | 0 | +0.02(+0.07%) | |
Dec 21, 2018 | 27.23 | 27.24 | 27.21 | 27.21 | 44,991 | -0.03(-0.11%) |
Dec 20, 2018 | 27.27 | 27.29 | 27.24 | 27.24 | 117,070 | -0.03(-0.11%) |
Dec 19, 2018 | 27.23 | 27.27 | 27.23 | 27.27 | 172,637 | +0.03(+0.11%) |
Dec 18, 2018 | 27.20 | 27.25 | 27.20 | 27.24 | 58,499 | +0.05(+0.18%) |
Dec 17, 2018 | 27.19 | 27.20 | 27.17 | 27.19 | 76,588 | +0.03(+0.11%) |
Dec 14, 2018 | 27.14 | 27.17 | 27.14 | 27.16 | 475,281 | +0.02(+0.07%) |
Dec 13, 2018 | 27.14 | 27.15 | 27.13 | 27.14 | 255,700 | +0.01(+0.04%) |
Dec 12, 2018 | 27.12 | 27.15 | 27.11 | 27.13 | 179,508 | -0.02(-0.07%) |
Dec 11, 2018 | 27.17 | 27.18 | 27.13 | 27.15 | 180,417 | -0.03(-0.11%) |
Dec 10, 2018 | 27.18 | 27.19 | 27.16 | 27.18 | 49,396 | +0.00(+0.00%) |
Dec 07, 2018 | 27.17 | 27.18 | 27.14 | 27.18 | 26,886 | +0.00(+0.00%) |
Dec 06, 2018 | 27.17 | 27.21 | 27.17 | 27.18 | 45,210 | +0.05(+0.18%) |
Dec 05, 2018 | 27.10 | 27.17 | 27.10 | 27.13 | 205,619 | +0.03(+0.11%) |
Dec 04, 2018 | 27.10 | 27.10 | 27.06 | 27.10 | 264,494 | +0.02(+0.07%) |
Dec 03, 2018 | 27.06 | 27.08 | 27.05 | 27.08 | 544,354 | +0.01(+0.04%) |
Nov 30, 2018 | 27.10 | 27.10 | 27.06 | 27.07 | 27,464 | +0.03(+0.11%) |
Nov 29, 2018 | 27.04 | 27.05 | 27.03 | 27.04 | 11,673 | +0.00(+0.00%) |
Nov 28, 2018 | 27.04 | 27.04 | 27.01 | 27.04 | 31,782 | +0.02(+0.07%) |
Nov 27, 2018 | 27.00 | 27.03 | 27.00 | 27.02 | 38,985 | -0.04(-0.15%) |
Nov 26, 2018 | 27.05 | 27.07 | 27.04 | 27.06 | 706,622 | -0.01(-0.04%) |
Nov 23, 2018 | 27.09 | 27.09 | 27.05 | 27.07 | 21,572 | +0.00(+0.00%) |
Nov 22, 2018 | 27.05 | 27.07 | 27.05 | 27.07 | 10,022 | +0.02(+0.07%) |
Nov 21, 2018 | 27.07 | 27.07 | 27.05 | 27.05 | 35,262 | -0.02(-0.07%) |
Nov 20, 2018 | 27.07 | 27.09 | 27.07 | 27.07 | 57,856 | -0.02(-0.07%) |
Nov 19, 2018 | 27.07 | 27.09 | 27.06 | 27.09 | 59,049 | +0.03(+0.11%) |
Nov 16, 2018 | 27.06 | 27.07 | 27.05 | 27.06 | 15,050 | +0.00(+0.00%) |
Nov 15, 2018 | 27.06 | 27.06 | 27.05 | 27.06 | 25,578 | +0.02(+0.07%) |
Nov 14, 2018 | 27.00 | 27.04 | 27.00 | 27.04 | 15,247 | +0.03(+0.11%) |
Nov 13, 2018 | 27.00 | 27.01 | 26.99 | 27.01 | 18,894 | +0.06(+0.22%) |
Nov 12, 2018 | 26.96 | 26.99 | 26.95 | 26.95 | 27,719 | -0.06(-0.22%) |
Nov 09, 2018 | 26.99 | 27.01 | 26.96 | 27.01 | 16,897 | +0.04(+0.15%) |
Nov 08, 2018 | 26.97 | 26.98 | 26.96 | 26.97 | 19,150 | +0.02(+0.07%) |
Nov 07, 2018 | 26.96 | 26.97 | 26.95 | 26.95 | 76,439 | -0.01(-0.04%) |
Nov 06, 2018 | 26.97 | 26.98 | 26.96 | 26.96 | 18,535 | -0.01(-0.04%) |
Nov 05, 2018 | 26.97 | 26.99 | 26.96 | 26.97 | 196,663 | +0.02(+0.07%) |
Nov 02, 2018 | 26.97 | 26.98 | 26.95 | 26.95 | 19,594 | -0.03(-0.11%) |
Nov 01, 2018 | 26.97 | 26.99 | 26.97 | 26.98 | 32,978 | +0.03(+0.11%) |
Oct 31, 2018 | 26.96 | 26.98 | 26.95 | 26.95 | 34,383 | -0.03(-0.11%) |
Oct 30, 2018 | 27.01 | 27.02 | 26.98 | 26.98 | 21,830 | -0.05(-0.18%) |
Oct 29, 2018 | 27.01 | 27.03 | 27.00 | 27.03 | 81,102 | +0.00(+0.00%) |
Oct 26, 2018 | 26.99 | 27.03 | 26.99 | 27.03 | 21,944 | +0.06(+0.22%) |
Oct 25, 2018 | 26.99 | 26.99 | 26.96 | 26.97 | 26,649 | -0.05(-0.19%) |
Oct 24, 2018 | 27.05 | 27.05 | 27.02 | 27.02 | 26,466 | -0.03(-0.11%) |
Oct 23, 2018 | 27.06 | 27.07 | 27.04 | 27.05 | 253,684 | +0.00(+0.00%) |
Oct 22, 2018 | 27.06 | 27.06 | 27.04 | 27.05 | 41,725 | +0.01(+0.04%) |
Oct 19, 2018 | 27.04 | 27.05 | 27.02 | 27.04 | 16,102 | +0.01(+0.04%) |
Oct 18, 2018 | 27.01 | 27.03 | 27.01 | 27.03 | 10,455 | +0.02(+0.07%) |
Oct 17, 2018 | 27.04 | 27.04 | 27.01 | 27.01 | 12,177 | -0.02(-0.07%) |
Oct 16, 2018 | 27.02 | 27.04 | 27.02 | 27.03 | 15,678 | -0.01(-0.04%) |
Oct 15, 2018 | 27.04 | 27.04 | 27.02 | 27.04 | 14,505 | +0.00(+0.00%) |
Oct 12, 2018 | 27.03 | 27.06 | 27.03 | 27.04 | 80,777 | +0.01(+0.04%) |
Oct 11, 2018 | 27.01 | 27.05 | 27.01 | 27.03 | 64,963 | +0.04(+0.15%) |
Oct 10, 2018 | 26.96 | 27.00 | 26.96 | 26.99 | 81,968 | -0.01(-0.04%) |
Oct 09, 2018 | 26.98 | 27.00 | 26.98 | 27.00 | 11,323 | +0.03(+0.11%) |
Oct 05, 2018 | 26.97 | 26.97 | 26.97 | 0 | -0.01(-0.04%) | |
Oct 04, 2018 | 26.99 | 27.00 | 26.98 | 26.98 | 92,489 | -0.01(-0.04%) |
Oct 03, 2018 | 27.00 | 27.01 | 26.98 | 26.99 | 18,505 | -0.03(-0.11%) |
Oct 02, 2018 | 27.00 | 27.03 | 27.00 | 27.02 | 67,835 | +0.02(+0.07%) |