Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.58 | 27.73 | 27.55 | 27.67 | 16,112 | -0.03(-0.10%) |
Dec 28, 2018 | 27.49 | 27.77 | 27.49 | 27.69 | 38,093 | -0.18(-0.66%) |
Dec 27, 2018 | 28.25 | 28.41 | 27.88 | 27.88 | 21,442 | -0.02(-0.08%) |
Dec 26, 2018 | 28.46 | 28.60 | 27.85 | 27.90 | 88,622 | -0.70(-2.44%) |
Dec 24, 2018 | 28.24 | 28.60 | 28.15 | 28.60 | 37,226 | +0.41(+1.46%) |
Dec 21, 2018 | 27.97 | 28.26 | 27.87 | 28.18 | 40,970 | +0.40(+1.45%) |
Dec 20, 2018 | 27.61 | 27.83 | 27.55 | 27.78 | 147,256 | +0.15(+0.53%) |
Dec 19, 2018 | 27.18 | 27.75 | 27.17 | 27.63 | 348,026 | +0.31(+1.13%) |
Dec 18, 2018 | 27.29 | 27.45 | 27.19 | 27.32 | 16,287 | -0.10(-0.37%) |
Dec 17, 2018 | 27.16 | 27.50 | 27.16 | 27.43 | 26,454 | +0.24(+0.89%) |
Dec 14, 2018 | 27.15 | 27.19 | 27.02 | 27.18 | 41,291 | +0.37(+1.39%) |
Dec 13, 2018 | 26.75 | 26.85 | 26.69 | 26.81 | 15,539 | +0.04(+0.14%) |
Dec 12, 2018 | 26.74 | 26.78 | 26.57 | 26.77 | 17,599 | -0.43(-1.58%) |
Dec 11, 2018 | 26.96 | 27.30 | 26.93 | 27.20 | 24,519 | -0.05(-0.17%) |
Dec 10, 2018 | 27.20 | 27.52 | 27.15 | 27.25 | 22,504 | +0.23(+0.85%) |
Dec 07, 2018 | 26.72 | 27.11 | 26.66 | 27.02 | 67,820 | +0.28(+1.06%) |
Dec 06, 2018 | 27.02 | 27.22 | 26.74 | 26.74 | 77,023 | +0.21(+0.78%) |
Dec 04, 2018 | 25.94 | 26.53 | 25.94 | 26.53 | 47,602 | +0.71(+2.75%) |
Dec 03, 2018 | 25.76 | 25.90 | 25.76 | 25.82 | 236,595 | -0.36(-1.39%) |
Nov 30, 2018 | 26.18 | 26.29 | 26.15 | 26.18 | 18,613 | +0.12(+0.47%) |
Nov 29, 2018 | 26.06 | 26.14 | 26.00 | 26.06 | 82,994 | +0.16(+0.61%) |
Nov 28, 2018 | 26.29 | 26.34 | 25.90 | 25.90 | 16,771 | -0.37(-1.42%) |
Nov 27, 2018 | 26.33 | 26.42 | 26.28 | 26.28 | 25,133 | +0.05(+0.18%) |
Nov 26, 2018 | 26.30 | 26.30 | 26.18 | 26.23 | 41,290 | -0.36(-1.37%) |
Nov 23, 2018 | 26.61 | 26.68 | 26.51 | 26.60 | 13,799 | +0.19(+0.74%) |
Nov 21, 2018 | 26.40 | 26.40 | 26.40 | 0 | -0.41(-1.53%) | |
Nov 20, 2018 | 26.72 | 26.85 | 26.60 | 26.81 | 23,521 | +0.45(+1.70%) |
Nov 19, 2018 | 26.10 | 26.37 | 26.10 | 26.36 | 14,854 | +0.26(+1.00%) |
Nov 16, 2018 | 26.31 | 26.32 | 26.07 | 26.10 | 98,307 | -0.03(-0.11%) |
Nov 15, 2018 | 26.37 | 26.51 | 26.09 | 26.13 | 30,295 | -0.03(-0.11%) |
Nov 14, 2018 | 26.05 | 26.34 | 26.03 | 26.16 | 36,719 | -0.07(-0.28%) |
Nov 13, 2018 | 26.29 | 26.32 | 26.05 | 26.23 | 53,353 | -0.14(-0.53%) |
Nov 12, 2018 | 26.06 | 26.37 | 26.06 | 26.37 | 41,752 | +0.46(+1.77%) |
Nov 09, 2018 | 25.89 | 26.02 | 25.87 | 25.91 | 41,719 | +0.18(+0.71%) |
Nov 08, 2018 | 25.57 | 25.78 | 25.53 | 25.73 | 26,348 | +0.28(+1.08%) |
Nov 07, 2018 | 25.60 | 25.66 | 25.46 | 25.46 | 195,395 | -0.38(-1.48%) |
Nov 06, 2018 | 25.88 | 25.94 | 25.82 | 25.84 | 66,992 | -0.09(-0.36%) |
Nov 05, 2018 | 25.93 | 26.01 | 25.88 | 25.93 | 26,334 | +0.03(+0.11%) |
Nov 02, 2018 | 25.71 | 26.05 | 25.68 | 25.90 | 62,899 | -0.04(-0.14%) |
Nov 01, 2018 | 26.09 | 26.16 | 25.94 | 25.94 | 218,312 | -0.32(-1.21%) |
Oct 31, 2018 | 26.28 | 26.28 | 26.18 | 26.26 | 31,911 | -0.19(-0.71%) |
Oct 30, 2018 | 26.75 | 26.75 | 26.45 | 26.45 | 21,306 | -0.33(-1.22%) |
Oct 29, 2018 | 26.42 | 26.97 | 26.40 | 26.77 | 66,001 | +0.04(+0.14%) |
Oct 26, 2018 | 26.90 | 27.07 | 26.61 | 26.74 | 185,703 | +0.18(+0.67%) |
Oct 25, 2018 | 26.63 | 26.73 | 26.43 | 26.56 | 25,061 | -0.34(-1.25%) |
Oct 24, 2018 | 26.34 | 26.89 | 26.25 | 26.89 | 55,798 | +0.76(+2.90%) |
Oct 23, 2018 | 26.33 | 26.46 | 26.04 | 26.14 | 98,267 | +0.26(+1.01%) |
Oct 22, 2018 | 25.77 | 25.92 | 25.72 | 25.88 | 29,012 | +0.14(+0.54%) |
Oct 19, 2018 | 25.72 | 25.79 | 25.67 | 25.74 | 70,494 | -0.19(-0.74%) |
Oct 18, 2018 | 25.63 | 25.97 | 25.59 | 25.93 | 126,482 | +0.43(+1.67%) |
Oct 17, 2018 | 25.48 | 25.61 | 25.39 | 25.50 | 36,089 | +0.16(+0.62%) |
Oct 16, 2018 | 25.49 | 25.52 | 25.34 | 25.34 | 57,857 | -0.37(-1.45%) |
Oct 15, 2018 | 25.82 | 25.85 | 25.70 | 25.72 | 6,724 | -0.02(-0.07%) |
Oct 12, 2018 | 25.67 | 25.99 | 25.67 | 25.74 | 39,472 | -0.08(-0.33%) |
Oct 11, 2018 | 25.58 | 25.89 | 25.50 | 25.82 | 156,126 | +0.32(+1.25%) |
Oct 10, 2018 | 25.05 | 25.50 | 25.04 | 25.50 | 218,480 | +0.55(+2.19%) |
Oct 09, 2018 | 25.11 | 25.14 | 24.89 | 24.96 | 17,431 | +0.04(+0.17%) |
Oct 08, 2018 | 25.04 | 25.07 | 24.88 | 24.91 | 437,266 | +0.20(+0.79%) |
Oct 05, 2018 | 24.69 | 24.81 | 24.62 | 24.72 | 54,662 | +0.09(+0.38%) |
Oct 04, 2018 | 24.49 | 24.70 | 24.47 | 24.62 | 12,029 | +0.34(+1.38%) |
Oct 03, 2018 | 24.23 | 24.31 | 24.23 | 24.29 | 8,504 | -0.03(-0.11%) |
Oct 02, 2018 | 24.31 | 24.34 | 24.26 | 24.31 | 25,053 | +0.22(+0.89%) |