Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.53 | 27.82 | 27.53 | 27.82 | 61,764 | +0.27(+0.96%) |
Jan 30, 2019 | 27.42 | 27.63 | 27.33 | 27.55 | 22,978 | +0.34(+1.23%) |
Jan 29, 2019 | 27.24 | 27.26 | 27.17 | 27.22 | 12,722 | +0.04(+0.13%) |
Jan 28, 2019 | 27.17 | 27.22 | 27.03 | 27.18 | 19,941 | -0.24(-0.86%) |
Jan 25, 2019 | 27.35 | 27.47 | 27.32 | 27.42 | 27,300 | +0.27(+1.01%) |
Jan 24, 2019 | 27.06 | 27.23 | 27.06 | 27.14 | 13,148 | +0.07(+0.25%) |
Jan 23, 2019 | 27.20 | 27.23 | 26.85 | 27.08 | 14,077 | +0.06(+0.22%) |
Jan 22, 2019 | 27.26 | 27.26 | 26.88 | 27.02 | 21,156 | -0.42(-1.52%) |
Jan 18, 2019 | 27.26 | 27.47 | 27.17 | 27.43 | 69,681 | +0.44(+1.61%) |
Jan 17, 2019 | 26.71 | 27.10 | 26.71 | 27.00 | 22,129 | +0.18(+0.68%) |
Jan 16, 2019 | 26.79 | 26.92 | 26.79 | 26.82 | 20,818 | +0.13(+0.49%) |
Jan 15, 2019 | 26.45 | 26.73 | 26.45 | 26.69 | 195,639 | +0.22(+0.84%) |
Jan 14, 2019 | 26.34 | 26.53 | 26.34 | 26.47 | 11,426 | -0.07(-0.26%) |
Jan 11, 2019 | 26.45 | 26.60 | 26.38 | 26.54 | 18,493 | -0.04(-0.14%) |
Jan 10, 2019 | 26.33 | 26.57 | 26.27 | 26.57 | 28,812 | +0.10(+0.38%) |
Jan 09, 2019 | 26.36 | 26.55 | 26.36 | 26.47 | 9,569 | +0.19(+0.73%) |
Jan 08, 2019 | 26.39 | 26.39 | 26.08 | 26.28 | 32,491 | +0.16(+0.63%) |
Jan 07, 2019 | 25.91 | 26.26 | 25.86 | 26.12 | 14,186 | +0.20(+0.77%) |
Jan 04, 2019 | 25.47 | 25.95 | 25.47 | 25.92 | 26,859 | +0.83(+3.29%) |
Jan 03, 2019 | 25.44 | 25.47 | 25.07 | 25.09 | 29,991 | -0.60(-2.33%) |
Jan 02, 2019 | 25.13 | 25.81 | 25.13 | 25.69 | 1,133,711 | +0.07(+0.28%) |
Dec 31, 2018 | 25.52 | 25.63 | 25.38 | 25.62 | 1,158,383 | +0.21(+0.82%) |
Dec 28, 2018 | 25.54 | 25.74 | 25.34 | 25.41 | 90,596 | -0.01(-0.04%) |
Dec 27, 2018 | 24.88 | 25.42 | 24.55 | 25.42 | 44,884 | +0.22(+0.87%) |
Dec 26, 2018 | 24.25 | 25.23 | 23.97 | 25.20 | 70,884 | +1.08(+4.48%) |
Dec 24, 2018 | 24.55 | 24.64 | 24.11 | 24.12 | 70,782 | -0.60(-2.41%) |
Dec 21, 2018 | 25.17 | 25.59 | 24.68 | 24.71 | 82,063 | -0.41(-1.62%) |
Dec 20, 2018 | 25.43 | 25.61 | 25.00 | 25.12 | 62,977 | -0.43(-1.69%) |
Dec 19, 2018 | 25.96 | 26.29 | 25.49 | 25.55 | 13,931 | -0.44(-1.70%) |
Dec 18, 2018 | 26.17 | 26.28 | 25.86 | 26.00 | 33,102 | -0.03(-0.10%) |
Dec 17, 2018 | 26.36 | 26.51 | 25.88 | 26.02 | 127,783 | -0.47(-1.77%) |
Dec 14, 2018 | 26.72 | 26.80 | 26.43 | 26.49 | 9,967 | -0.49(-1.81%) |
Dec 13, 2018 | 26.96 | 27.10 | 26.86 | 26.98 | 15,389 | +0.03(+0.10%) |
Dec 12, 2018 | 27.11 | 27.28 | 26.95 | 26.95 | 14,669 | +0.07(+0.27%) |
Dec 11, 2018 | 27.29 | 27.29 | 26.69 | 26.88 | 26,404 | -0.05(-0.20%) |
Dec 10, 2018 | 26.90 | 26.95 | 26.38 | 26.94 | 22,522 | +0.05(+0.20%) |
Dec 07, 2018 | 27.49 | 27.60 | 26.82 | 26.88 | 21,706 | -0.61(-2.23%) |
Dec 06, 2018 | 27.15 | 27.50 | 26.81 | 27.50 | 32,170 | -0.13(-0.46%) |
Dec 04, 2018 | 28.40 | 28.40 | 27.57 | 27.62 | 22,038 | -0.90(-3.17%) |
Dec 03, 2018 | 28.69 | 28.69 | 28.37 | 28.52 | 12,702 | +0.31(+1.09%) |
Nov 30, 2018 | 27.98 | 28.28 | 27.98 | 28.22 | 18,937 | +0.15(+0.55%) |
Nov 29, 2018 | 28.11 | 28.20 | 27.94 | 28.06 | 104,180 | -0.04(-0.13%) |
Nov 28, 2018 | 27.66 | 28.13 | 27.54 | 28.10 | 27,126 | +0.55(+2.00%) |
Nov 27, 2018 | 27.35 | 27.55 | 27.35 | 27.55 | 37,482 | +0.12(+0.44%) |
Nov 26, 2018 | 27.33 | 27.43 | 27.25 | 27.43 | 93,631 | +0.33(+1.22%) |
Nov 23, 2018 | 27.16 | 27.19 | 27.07 | 27.10 | 36,657 | -0.10(-0.37%) |
Nov 21, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.05(+0.20%) | |
Nov 20, 2018 | 27.30 | 27.39 | 27.07 | 27.14 | 31,937 | -0.57(-2.05%) |
Nov 19, 2018 | 27.97 | 27.97 | 27.61 | 27.71 | 16,444 | -0.38(-1.35%) |
Nov 16, 2018 | 27.83 | 28.09 | 27.83 | 28.09 | 8,638 | +0.23(+0.83%) |
Nov 15, 2018 | 27.54 | 27.96 | 27.54 | 27.86 | 6,112 | +0.10(+0.38%) |
Nov 14, 2018 | 28.14 | 28.14 | 27.58 | 27.76 | 17,811 | -0.26(-0.93%) |
Nov 13, 2018 | 28.02 | 28.26 | 27.95 | 28.02 | 200,039 | +0.00(+0.00%) |
Nov 12, 2018 | 28.42 | 28.42 | 28.01 | 28.02 | 24,663 | -0.45(-1.59%) |
Nov 09, 2018 | 28.62 | 28.62 | 28.43 | 28.47 | 7,641 | -0.28(-0.97%) |
Nov 08, 2018 | 28.71 | 28.81 | 28.66 | 28.75 | 14,148 | -0.03(-0.09%) |
Nov 07, 2018 | 28.52 | 28.78 | 28.43 | 28.78 | 21,003 | +0.53(+1.87%) |
Nov 06, 2018 | 28.15 | 28.25 | 28.12 | 28.25 | 44,504 | +0.17(+0.59%) |
Nov 05, 2018 | 27.91 | 28.15 | 27.91 | 28.08 | 26,664 | +0.25(+0.91%) |
Nov 02, 2018 | 28.21 | 28.21 | 27.74 | 27.83 | 46,402 | -0.24(-0.87%) |