Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.55 | 26.61 | 26.23 | 26.33 | 720,069 | -0.09(-0.33%) |
Dec 28, 2018 | 26.42 | 26.56 | 26.23 | 26.41 | 492,173 | +0.25(+0.97%) |
Dec 27, 2018 | 25.93 | 26.17 | 25.78 | 26.16 | 314,354 | +0.02(+0.07%) |
Dec 26, 2018 | 25.73 | 26.17 | 25.59 | 26.14 | 374,512 | +0.48(+1.87%) |
Dec 24, 2018 | 25.78 | 25.99 | 25.66 | 25.66 | 123,901 | -0.19(-0.72%) |
Dec 21, 2018 | 26.14 | 26.26 | 25.74 | 25.85 | 240,338 | -0.28(-1.07%) |
Dec 20, 2018 | 26.24 | 26.38 | 25.93 | 26.13 | 421,891 | +0.17(+0.67%) |
Dec 19, 2018 | 26.41 | 26.78 | 25.83 | 25.95 | 351,566 | -0.41(-1.55%) |
Dec 18, 2018 | 26.40 | 26.51 | 26.27 | 26.36 | 426,109 | +0.23(+0.87%) |
Dec 17, 2018 | 26.46 | 26.54 | 26.03 | 26.14 | 255,109 | -0.31(-1.18%) |
Dec 14, 2018 | 26.40 | 26.59 | 26.37 | 26.45 | 153,789 | -0.36(-1.33%) |
Dec 13, 2018 | 26.87 | 27.01 | 26.76 | 26.81 | 200,630 | +0.00(+0.00%) |
Dec 12, 2018 | 26.91 | 27.08 | 26.79 | 26.81 | 191,513 | +0.37(+1.42%) |
Dec 11, 2018 | 26.63 | 26.63 | 26.26 | 26.43 | 227,938 | +0.18(+0.70%) |
Dec 10, 2018 | 26.28 | 26.36 | 25.90 | 26.25 | 185,377 | -0.21(-0.79%) |
Dec 07, 2018 | 27.01 | 27.05 | 26.37 | 26.46 | 784,577 | -0.48(-1.78%) |
Dec 06, 2018 | 26.54 | 26.98 | 26.39 | 26.94 | 212,176 | -0.27(-0.99%) |
Dec 04, 2018 | 27.68 | 27.78 | 27.13 | 27.21 | 236,775 | -0.50(-1.79%) |
Dec 03, 2018 | 27.81 | 27.81 | 27.54 | 27.70 | 224,414 | +0.54(+1.99%) |
Nov 30, 2018 | 27.14 | 27.18 | 27.00 | 27.16 | 396,656 | -0.09(-0.32%) |
Nov 29, 2018 | 27.28 | 27.39 | 27.14 | 27.25 | 229,205 | -0.20(-0.73%) |
Nov 28, 2018 | 26.91 | 27.49 | 26.80 | 27.45 | 269,859 | +0.67(+2.50%) |
Nov 27, 2018 | 26.58 | 26.81 | 26.56 | 26.78 | 129,059 | +0.09(+0.33%) |
Nov 26, 2018 | 26.62 | 26.74 | 26.56 | 26.69 | 132,723 | +0.43(+1.66%) |
Nov 23, 2018 | 26.32 | 26.41 | 26.26 | 26.26 | 49,538 | -0.32(-1.21%) |
Nov 21, 2018 | 26.58 | 26.58 | 26.58 | 0 | +0.45(+1.73%) | |
Nov 20, 2018 | 26.27 | 26.42 | 26.07 | 26.13 | 244,671 | -0.60(-2.25%) |
Nov 19, 2018 | 26.88 | 26.89 | 26.62 | 26.73 | 235,715 | -0.32(-1.19%) |
Nov 16, 2018 | 26.83 | 27.13 | 26.74 | 27.05 | 137,352 | +0.10(+0.36%) |
Nov 15, 2018 | 26.56 | 27.13 | 26.54 | 26.95 | 277,900 | +0.51(+1.94%) |
Nov 14, 2018 | 26.59 | 26.60 | 26.21 | 26.44 | 156,130 | +0.13(+0.50%) |
Nov 13, 2018 | 26.27 | 26.54 | 26.21 | 26.31 | 458,220 | +0.29(+1.10%) |
Nov 12, 2018 | 26.34 | 26.34 | 25.99 | 26.02 | 400,289 | -0.41(-1.55%) |
Nov 09, 2018 | 26.51 | 26.51 | 26.21 | 26.43 | 224,591 | -0.43(-1.62%) |
Nov 08, 2018 | 27.21 | 27.28 | 26.79 | 26.87 | 194,699 | -0.66(-2.40%) |
Nov 07, 2018 | 27.34 | 27.54 | 27.21 | 27.53 | 141,013 | +0.44(+1.64%) |
Nov 06, 2018 | 27.01 | 27.09 | 26.90 | 27.08 | 53,276 | -0.03(-0.13%) |
Nov 05, 2018 | 27.01 | 27.12 | 26.92 | 27.12 | 109,920 | +0.10(+0.39%) |
Nov 02, 2018 | 27.14 | 27.36 | 26.69 | 27.01 | 188,156 | +0.20(+0.75%) |
Nov 01, 2018 | 26.34 | 26.82 | 26.26 | 26.81 | 91,804 | +0.77(+2.94%) |
Oct 31, 2018 | 25.94 | 26.13 | 25.87 | 26.05 | 559,075 | +0.36(+1.39%) |
Oct 30, 2018 | 25.34 | 25.69 | 25.34 | 25.69 | 158,264 | +0.51(+2.04%) |
Oct 29, 2018 | 25.94 | 25.98 | 24.93 | 25.18 | 569,019 | -0.55(-2.13%) |
Oct 26, 2018 | 25.64 | 25.97 | 25.48 | 25.73 | 143,559 | -0.32(-1.24%) |
Oct 25, 2018 | 25.86 | 26.24 | 25.84 | 26.05 | 184,500 | +0.37(+1.46%) |
Oct 24, 2018 | 26.39 | 26.39 | 25.67 | 25.67 | 334,977 | -0.79(-2.99%) |
Oct 23, 2018 | 26.11 | 26.58 | 25.98 | 26.47 | 149,274 | -0.23(-0.88%) |
Oct 22, 2018 | 26.94 | 26.94 | 26.67 | 26.70 | 99,939 | +0.21(+0.79%) |
Oct 19, 2018 | 26.61 | 26.73 | 26.41 | 26.49 | 89,652 | +0.28(+1.06%) |
Oct 18, 2018 | 26.70 | 26.70 | 26.14 | 26.21 | 197,331 | -0.68(-2.52%) |
Oct 17, 2018 | 26.95 | 27.00 | 26.75 | 26.89 | 131,332 | -0.26(-0.96%) |
Oct 16, 2018 | 26.83 | 27.19 | 26.83 | 27.15 | 163,733 | +0.57(+2.16%) |
Oct 15, 2018 | 26.63 | 26.73 | 26.54 | 26.58 | 72,472 | -0.31(-1.16%) |
Oct 12, 2018 | 26.74 | 26.92 | 26.47 | 26.89 | 779,635 | +0.84(+3.24%) |
Oct 11, 2018 | 26.26 | 26.47 | 25.82 | 26.05 | 742,223 | -0.37(-1.42%) |
Oct 10, 2018 | 27.06 | 27.06 | 26.38 | 26.42 | 333,413 | -0.77(-2.85%) |
Oct 09, 2018 | 27.17 | 27.30 | 26.99 | 27.20 | 158,106 | -0.12(-0.45%) |
Oct 08, 2018 | 27.07 | 27.33 | 27.01 | 27.32 | 421,908 | +0.09(+0.32%) |
Oct 05, 2018 | 27.36 | 27.36 | 27.01 | 27.23 | 84,710 | -0.15(-0.54%) |
Oct 04, 2018 | 27.68 | 27.68 | 27.22 | 27.38 | 125,602 | -0.62(-2.21%) |
Oct 03, 2018 | 28.34 | 28.35 | 27.91 | 28.00 | 210,386 | -0.17(-0.59%) |
Oct 02, 2018 | 28.19 | 28.28 | 28.09 | 28.16 | 61,962 | -0.37(-1.28%) |