Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.29 | 27.55 | 27.02 | 27.49 | 541,421 | +0.29(+1.07%) |
Jan 30, 2019 | 27.52 | 27.59 | 27.15 | 27.20 | 694,546 | -0.15(-0.56%) |
Jan 29, 2019 | 27.19 | 27.58 | 27.19 | 27.35 | 802,246 | +0.11(+0.39%) |
Jan 28, 2019 | 26.79 | 27.26 | 26.79 | 27.25 | 368,579 | +0.29(+1.08%) |
Jan 25, 2019 | 26.73 | 27.03 | 26.65 | 26.95 | 418,061 | +0.52(+1.96%) |
Jan 24, 2019 | 26.82 | 26.99 | 26.28 | 26.43 | 443,999 | -0.45(-1.69%) |
Jan 23, 2019 | 26.68 | 26.99 | 26.63 | 26.89 | 740,396 | +0.39(+1.47%) |
Jan 22, 2019 | 26.35 | 26.57 | 26.23 | 26.50 | 356,149 | -0.09(-0.34%) |
Jan 18, 2019 | 26.84 | 26.90 | 26.53 | 26.59 | 346,083 | +0.13(+0.49%) |
Jan 17, 2019 | 26.22 | 26.75 | 26.13 | 26.46 | 603,976 | +0.24(+0.90%) |
Jan 16, 2019 | 25.96 | 26.26 | 25.94 | 26.22 | 741,245 | +0.36(+1.38%) |
Jan 15, 2019 | 25.48 | 25.87 | 25.48 | 25.87 | 799,261 | +0.41(+1.59%) |
Jan 14, 2019 | 25.34 | 25.65 | 25.31 | 25.46 | 547,200 | -0.02(-0.10%) |
Jan 11, 2019 | 25.80 | 25.84 | 25.16 | 25.48 | 755,271 | -0.37(-1.41%) |
Jan 10, 2019 | 25.53 | 26.05 | 25.53 | 25.85 | 1,094,697 | -0.12(-0.47%) |
Jan 09, 2019 | 25.60 | 25.99 | 25.60 | 25.97 | 608,471 | +0.41(+1.62%) |
Jan 08, 2019 | 25.36 | 25.63 | 25.34 | 25.56 | 508,337 | +0.35(+1.38%) |
Jan 07, 2019 | 24.74 | 25.35 | 24.59 | 25.21 | 596,027 | +0.55(+2.24%) |
Jan 04, 2019 | 24.51 | 24.77 | 24.40 | 24.66 | 365,803 | +0.48(+1.98%) |
Jan 03, 2019 | 24.54 | 24.60 | 24.07 | 24.18 | 530,801 | -0.44(-1.78%) |
Jan 02, 2019 | 24.39 | 24.70 | 24.20 | 24.62 | 588,136 | -0.02(-0.07%) |
Dec 31, 2018 | 24.58 | 24.80 | 24.41 | 24.63 | 515,551 | +0.10(+0.40%) |
Dec 28, 2018 | 25.00 | 25.04 | 24.45 | 24.54 | 364,817 | -0.29(-1.18%) |
Dec 27, 2018 | 24.79 | 24.91 | 24.40 | 24.83 | 681,966 | -0.22(-0.87%) |
Dec 26, 2018 | 24.31 | 25.15 | 24.18 | 25.05 | 467,691 | +0.84(+3.45%) |
Dec 24, 2018 | 24.20 | 24.58 | 24.07 | 24.21 | 230,599 | -0.04(-0.17%) |
Dec 21, 2018 | 24.51 | 25.00 | 24.23 | 24.25 | 503,719 | -0.29(-1.19%) |
Dec 20, 2018 | 24.96 | 24.97 | 24.30 | 24.54 | 788,638 | -0.42(-1.69%) |
Dec 19, 2018 | 25.49 | 25.68 | 24.84 | 24.97 | 629,760 | -0.49(-1.94%) |
Dec 18, 2018 | 25.63 | 26.02 | 25.42 | 25.46 | 448,490 | -0.06(-0.25%) |
Dec 17, 2018 | 26.16 | 26.32 | 25.42 | 25.53 | 515,731 | -0.77(-2.93%) |
Dec 14, 2018 | 26.31 | 26.54 | 26.04 | 26.30 | 613,041 | -0.24(-0.89%) |
Dec 13, 2018 | 26.39 | 26.59 | 26.08 | 26.53 | 574,216 | +0.09(+0.34%) |
Dec 12, 2018 | 25.94 | 26.58 | 25.94 | 26.44 | 523,549 | +0.61(+2.36%) |
Dec 11, 2018 | 26.52 | 26.64 | 25.82 | 25.83 | 539,649 | -0.48(-1.82%) |
Dec 10, 2018 | 26.22 | 26.53 | 26.17 | 26.31 | 373,828 | +0.03(+0.12%) |
Dec 07, 2018 | 27.05 | 27.22 | 26.05 | 26.28 | 456,638 | -0.83(-3.05%) |
Dec 06, 2018 | 27.17 | 27.18 | 26.82 | 27.11 | 543,482 | -0.46(-1.68%) |
Dec 04, 2018 | 27.32 | 27.91 | 27.32 | 27.57 | 1,153,612 | +0.21(+0.77%) |
Dec 03, 2018 | 26.90 | 27.36 | 26.86 | 27.36 | 551,386 | +0.71(+2.68%) |
Nov 30, 2018 | 26.14 | 26.77 | 26.14 | 26.65 | 684,772 | +0.42(+1.61%) |
Nov 29, 2018 | 25.93 | 26.46 | 25.92 | 26.22 | 822,491 | +0.24(+0.94%) |
Nov 28, 2018 | 25.73 | 26.04 | 25.59 | 25.98 | 578,070 | +0.22(+0.85%) |
Nov 27, 2018 | 25.64 | 25.81 | 25.51 | 25.76 | 603,123 | -0.02(-0.06%) |
Nov 26, 2018 | 25.79 | 26.07 | 25.72 | 25.78 | 806,682 | +0.18(+0.70%) |
Nov 23, 2018 | 25.28 | 25.71 | 25.18 | 25.60 | 232,694 | +0.18(+0.70%) |
Nov 21, 2018 | 25.42 | 25.42 | 25.42 | 0 | +0.28(+1.10%) | |
Nov 20, 2018 | 25.14 | 25.31 | 24.84 | 25.14 | 857,671 | -0.22(-0.86%) |
Nov 19, 2018 | 25.51 | 25.67 | 25.19 | 25.36 | 648,324 | -0.15(-0.57%) |
Nov 16, 2018 | 25.20 | 25.57 | 25.14 | 25.51 | 603,428 | -0.01(-0.03%) |
Nov 15, 2018 | 25.70 | 25.82 | 25.14 | 25.52 | 1,046,802 | -0.34(-1.32%) |
Nov 14, 2018 | 25.96 | 26.27 | 25.83 | 25.86 | 707,534 | +0.24(+0.95%) |
Nov 13, 2018 | 25.48 | 25.70 | 25.32 | 25.61 | 439,597 | +0.10(+0.41%) |
Nov 12, 2018 | 25.44 | 25.71 | 25.30 | 25.51 | 432,657 | +0.05(+0.19%) |
Nov 09, 2018 | 25.65 | 25.80 | 25.33 | 25.46 | 441,757 | -0.36(-1.40%) |
Nov 08, 2018 | 25.35 | 25.94 | 25.31 | 25.82 | 611,193 | +0.33(+1.29%) |
Nov 07, 2018 | 25.02 | 25.55 | 24.94 | 25.49 | 562,110 | +0.47(+1.87%) |
Nov 06, 2018 | 25.18 | 25.23 | 24.87 | 25.03 | 810,456 | -0.34(-1.33%) |
Nov 05, 2018 | 25.15 | 25.62 | 24.96 | 25.37 | 869,396 | +0.31(+1.25%) |
Nov 02, 2018 | 25.23 | 25.75 | 24.85 | 25.05 | 1,024,678 | +0.51(+2.07%) |