Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.56 | 26.85 | 26.56 | 26.85 | 5,203 | +0.26(+0.98%) |
Jan 30, 2019 | 26.31 | 26.61 | 26.31 | 26.59 | 11,312 | +0.42(+1.62%) |
Jan 29, 2019 | 26.22 | 26.22 | 26.14 | 26.17 | 16,776 | +0.04(+0.14%) |
Jan 28, 2019 | 26.15 | 26.15 | 26.00 | 26.13 | 4,734 | -0.18(-0.69%) |
Jan 25, 2019 | 26.36 | 26.36 | 26.24 | 26.31 | 23,400 | +0.20(+0.76%) |
Jan 24, 2019 | 26.10 | 26.13 | 26.07 | 26.11 | 2,188 | -0.01(-0.03%) |
Jan 23, 2019 | 26.17 | 26.17 | 25.99 | 26.12 | 4,558 | +0.15(+0.60%) |
Jan 22, 2019 | 26.25 | 26.25 | 25.95 | 25.96 | 9,203 | -0.36(-1.35%) |
Jan 18, 2019 | 26.22 | 26.34 | 26.21 | 26.32 | 7,100 | +0.33(+1.25%) |
Jan 17, 2019 | 25.85 | 25.99 | 25.85 | 25.99 | 5,556 | +0.10(+0.40%) |
Jan 16, 2019 | 25.91 | 25.92 | 25.86 | 25.89 | 1,667 | +0.04(+0.16%) |
Jan 15, 2019 | 25.82 | 25.89 | 25.81 | 25.85 | 6,046 | +0.21(+0.83%) |
Jan 14, 2019 | 25.70 | 25.71 | 25.62 | 25.64 | 3,298 | -0.16(-0.61%) |
Jan 11, 2019 | 25.71 | 25.79 | 25.70 | 25.79 | 7,500 | -0.04(-0.15%) |
Jan 10, 2019 | 25.58 | 25.83 | 25.56 | 25.83 | 19,413 | +0.13(+0.52%) |
Jan 09, 2019 | 25.75 | 25.82 | 25.70 | 25.70 | 8,895 | +0.09(+0.34%) |
Jan 08, 2019 | 25.64 | 25.68 | 25.45 | 25.61 | 16,196 | +0.22(+0.87%) |
Jan 07, 2019 | 25.29 | 25.52 | 25.26 | 25.39 | 55,633 | +0.08(+0.32%) |
Jan 04, 2019 | 25.09 | 25.38 | 25.08 | 25.31 | 25,800 | +0.72(+2.93%) |
Jan 03, 2019 | 24.67 | 24.89 | 24.50 | 24.59 | 8,565 | -0.39(-1.55%) |
Jan 02, 2019 | 24.86 | 25.05 | 24.66 | 24.98 | 49,096 | -0.12(-0.49%) |
Dec 31, 2018 | 25.01 | 25.10 | 24.85 | 25.10 | 56,500 | +0.26(+1.05%) |
Dec 28, 2018 | 24.91 | 25.14 | 24.77 | 24.84 | 90,700 | -0.07(-0.28%) |
Dec 27, 2018 | 24.38 | 24.91 | 24.19 | 24.91 | 101,872 | +0.14(+0.57%) |
Dec 26, 2018 | 23.81 | 24.77 | 23.67 | 24.77 | 16,459 | +0.93(+3.90%) |
Dec 24, 2018 | 24.15 | 24.18 | 23.84 | 23.84 | 10,400 | -0.59(-2.40%) |
Dec 21, 2018 | 25.16 | 25.16 | 24.43 | 24.43 | 159,900 | -0.48(-1.95%) |
Dec 20, 2018 | 25.27 | 25.32 | 24.81 | 24.91 | 21,505 | -0.42(-1.66%) |
Dec 19, 2018 | 25.80 | 26.06 | 25.20 | 25.33 | 36,177 | -0.47(-1.82%) |
Dec 18, 2018 | 26.05 | 26.05 | 25.63 | 25.80 | 24,133 | +0.17(+0.66%) |
Dec 17, 2018 | 26.12 | 26.12 | 25.59 | 25.63 | 16,846 | -0.60(-2.30%) |
Dec 14, 2018 | 26.61 | 26.63 | 26.18 | 26.23 | 11,400 | -0.40(-1.50%) |
Dec 13, 2018 | 27.00 | 27.00 | 26.59 | 26.64 | 60,537 | -0.29(-1.09%) |
Dec 12, 2018 | 26.95 | 27.23 | 26.93 | 26.93 | 50,119 | +0.21(+0.79%) |
Dec 11, 2018 | 27.10 | 27.10 | 26.68 | 26.72 | 29,481 | +0.00(+0.00%) |
Dec 10, 2018 | 26.57 | 26.72 | 26.31 | 26.72 | 81,817 | -0.08(-0.30%) |
Dec 07, 2018 | 27.38 | 27.38 | 26.79 | 26.80 | 10,400 | -0.70(-2.54%) |
Dec 06, 2018 | 27.22 | 27.52 | 26.89 | 27.50 | 20,643 | -0.08(-0.29%) |
Dec 04, 2018 | 28.20 | 28.20 | 27.58 | 27.58 | 7,300 | -0.68(-2.41%) |
Dec 03, 2018 | 28.27 | 28.31 | 28.13 | 28.26 | 17,427 | +0.28(+0.99%) |
Nov 30, 2018 | 27.84 | 28.04 | 27.84 | 27.99 | 22,800 | +0.18(+0.63%) |
Nov 29, 2018 | 27.76 | 27.87 | 27.68 | 27.81 | 30,687 | -0.05(-0.18%) |
Nov 28, 2018 | 27.15 | 27.86 | 27.15 | 27.86 | 76,267 | +0.66(+2.43%) |
Nov 27, 2018 | 26.84 | 27.20 | 26.84 | 27.20 | 398,498 | +0.12(+0.44%) |
Nov 26, 2018 | 27.00 | 27.50 | 26.89 | 27.08 | 178,139 | +0.26(+0.97%) |
Nov 23, 2018 | 26.82 | 26.82 | 26.82 | 26.82 | 200 | -0.25(-0.92%) |
Nov 21, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.12(+0.45%) | |
Nov 20, 2018 | 27.12 | 27.14 | 26.93 | 26.95 | 8,557 | -0.47(-1.71%) |
Nov 19, 2018 | 27.58 | 27.58 | 27.37 | 27.42 | 2,548 | -0.38(-1.38%) |
Nov 16, 2018 | 27.64 | 27.85 | 27.61 | 27.80 | 13,300 | +0.14(+0.50%) |
Nov 15, 2018 | 27.23 | 27.72 | 27.23 | 27.66 | 11,124 | +0.02(+0.08%) |
Nov 14, 2018 | 27.76 | 27.85 | 27.41 | 27.64 | 30,645 | -0.06(-0.21%) |
Nov 13, 2018 | 27.72 | 27.92 | 27.60 | 27.70 | 23,720 | -0.05(-0.20%) |
Nov 12, 2018 | 28.10 | 28.10 | 27.75 | 27.75 | 17,217 | -0.42(-1.48%) |
Nov 09, 2018 | 28.38 | 28.38 | 28.17 | 28.17 | 4,300 | -0.20(-0.72%) |
Nov 08, 2018 | 28.41 | 28.42 | 28.34 | 28.37 | 7,221 | -0.05(-0.16%) |
Nov 07, 2018 | 28.01 | 28.44 | 28.01 | 28.42 | 16,319 | +0.51(+1.83%) |
Nov 06, 2018 | 27.74 | 27.91 | 27.74 | 27.91 | 6,682 | +0.18(+0.65%) |
Nov 05, 2018 | 27.58 | 27.74 | 27.53 | 27.73 | 7,834 | +0.19(+0.69%) |
Nov 02, 2018 | 27.75 | 27.78 | 27.41 | 27.54 | 4,900 | -0.09(-0.33%) |