Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.22 | 27.47 | 27.22 | 27.38 | 164,551 | -0.03(-0.09%) |
Jan 30, 2019 | 27.42 | 27.59 | 27.19 | 27.41 | 231,862 | +0.05(+0.20%) |
Jan 29, 2019 | 27.47 | 27.59 | 27.22 | 27.35 | 356,611 | +0.22(+0.81%) |
Jan 28, 2019 | 27.07 | 27.18 | 26.97 | 27.13 | 409,279 | -0.32(-1.17%) |
Jan 25, 2019 | 27.32 | 27.45 | 27.18 | 27.45 | 281,400 | +0.11(+0.42%) |
Jan 24, 2019 | 27.06 | 27.40 | 26.95 | 27.34 | 208,216 | +0.38(+1.39%) |
Jan 23, 2019 | 27.05 | 27.18 | 26.91 | 26.96 | 627,631 | -0.05(-0.19%) |
Jan 22, 2019 | 26.71 | 27.01 | 26.61 | 27.01 | 635,797 | +0.24(+0.90%) |
Jan 18, 2019 | 26.50 | 26.86 | 26.50 | 26.77 | 364,700 | +0.51(+1.94%) |
Jan 17, 2019 | 26.01 | 26.41 | 25.97 | 26.26 | 466,772 | -0.13(-0.49%) |
Jan 16, 2019 | 26.40 | 26.46 | 26.30 | 26.39 | 168,559 | -0.07(-0.26%) |
Jan 15, 2019 | 26.22 | 26.51 | 26.19 | 26.46 | 416,056 | +0.25(+0.95%) |
Jan 14, 2019 | 25.87 | 26.28 | 25.84 | 26.21 | 771,178 | +0.37(+1.43%) |
Jan 11, 2019 | 25.57 | 25.93 | 25.43 | 25.84 | 1,655,200 | +0.38(+1.47%) |
Jan 10, 2019 | 25.15 | 25.49 | 25.14 | 25.46 | 245,545 | +0.36(+1.45%) |
Jan 09, 2019 | 25.13 | 25.42 | 25.02 | 25.10 | 577,014 | +0.53(+2.16%) |
Jan 08, 2019 | 24.43 | 24.70 | 24.31 | 24.57 | 463,652 | +0.42(+1.74%) |
Jan 07, 2019 | 23.89 | 24.50 | 23.81 | 24.15 | 537,946 | -0.17(-0.68%) |
Jan 04, 2019 | 23.71 | 24.37 | 23.71 | 24.32 | 291,300 | +0.58(+2.42%) |
Jan 03, 2019 | 23.65 | 23.77 | 23.40 | 23.74 | 1,605,781 | +0.09(+0.38%) |
Jan 02, 2019 | 23.36 | 23.75 | 23.27 | 23.65 | 491,812 | +0.23(+0.98%) |
Dec 31, 2018 | 23.41 | 23.46 | 23.12 | 23.42 | 402,500 | +0.10(+0.43%) |
Dec 28, 2018 | 23.38 | 23.49 | 23.25 | 23.32 | 349,400 | +0.38(+1.63%) |
Dec 27, 2018 | 22.96 | 23.23 | 22.64 | 22.95 | 523,059 | +0.11(+0.48%) |
Dec 26, 2018 | 22.50 | 22.87 | 22.46 | 22.84 | 317,455 | +0.23(+1.00%) |
Dec 24, 2018 | 22.97 | 23.23 | 22.51 | 22.61 | 201,900 | -0.14(-0.62%) |
Dec 21, 2018 | 23.05 | 23.05 | 22.54 | 22.75 | 424,800 | -0.21(-0.91%) |
Dec 20, 2018 | 23.11 | 23.25 | 22.93 | 22.96 | 395,878 | +0.02(+0.09%) |
Dec 19, 2018 | 22.96 | 23.30 | 22.85 | 22.94 | 1,044,826 | -0.43(-1.84%) |
Dec 18, 2018 | 23.13 | 23.37 | 23.10 | 23.37 | 1,025,999 | +0.30(+1.30%) |
Dec 17, 2018 | 22.99 | 23.13 | 22.83 | 23.07 | 1,226,873 | +0.30(+1.32%) |
Dec 14, 2018 | 23.07 | 23.11 | 22.76 | 22.77 | 1,320,600 | -0.33(-1.43%) |
Dec 13, 2018 | 22.97 | 23.17 | 22.97 | 23.10 | 994,734 | +0.09(+0.39%) |
Dec 12, 2018 | 23.16 | 23.22 | 22.97 | 23.01 | 648,476 | +0.24(+1.05%) |
Dec 11, 2018 | 23.15 | 23.18 | 22.64 | 22.77 | 783,294 | -0.21(-0.89%) |
Dec 10, 2018 | 23.00 | 23.21 | 22.72 | 22.98 | 4,157,642 | +0.13(+0.57%) |
Dec 07, 2018 | 23.21 | 23.41 | 22.76 | 22.84 | 1,078,900 | -0.29(-1.23%) |
Dec 06, 2018 | 22.93 | 23.20 | 22.64 | 23.13 | 867,432 | -0.70(-2.92%) |
Dec 04, 2018 | 24.45 | 24.47 | 23.74 | 23.82 | 423,200 | -1.37(-5.44%) |
Dec 03, 2018 | 25.51 | 25.55 | 25.05 | 25.20 | 440,101 | +0.07(+0.30%) |
Nov 30, 2018 | 25.15 | 25.21 | 25.01 | 25.12 | 185,600 | +0.07(+0.30%) |
Nov 29, 2018 | 25.09 | 25.17 | 24.98 | 25.05 | 285,187 | -0.18(-0.73%) |
Nov 28, 2018 | 25.20 | 25.29 | 24.81 | 25.23 | 922,724 | -0.38(-1.48%) |
Nov 27, 2018 | 25.88 | 25.90 | 25.57 | 25.61 | 1,093,711 | -0.66(-2.53%) |
Nov 26, 2018 | 26.29 | 26.37 | 26.20 | 26.27 | 258,074 | +0.32(+1.25%) |
Nov 23, 2018 | 25.87 | 25.96 | 25.84 | 25.95 | 165,100 | -0.31(-1.18%) |
Nov 21, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.25(+0.96%) | |
Nov 20, 2018 | 25.90 | 26.38 | 25.89 | 26.01 | 1,069,329 | -0.49(-1.85%) |
Nov 19, 2018 | 27.08 | 27.10 | 26.50 | 26.50 | 399,650 | -0.62(-2.29%) |
Nov 16, 2018 | 27.12 | 27.22 | 27.00 | 27.12 | 165,300 | -0.23(-0.84%) |
Nov 15, 2018 | 27.46 | 27.46 | 27.07 | 27.35 | 224,323 | -0.51(-1.85%) |
Nov 14, 2018 | 28.17 | 28.23 | 27.66 | 27.86 | 171,676 | -0.06(-0.21%) |
Nov 13, 2018 | 27.89 | 28.27 | 27.76 | 27.93 | 166,273 | +0.73(+2.67%) |
Nov 12, 2018 | 27.53 | 27.53 | 27.16 | 27.20 | 121,594 | -0.27(-0.98%) |
Nov 09, 2018 | 27.64 | 27.73 | 27.42 | 27.47 | 90,100 | -0.36(-1.28%) |
Nov 08, 2018 | 28.03 | 28.11 | 27.80 | 27.82 | 132,895 | -0.23(-0.84%) |
Nov 07, 2018 | 27.91 | 28.15 | 27.80 | 28.06 | 171,475 | +0.76(+2.78%) |
Nov 06, 2018 | 27.33 | 27.42 | 27.17 | 27.30 | 327,764 | +0.20(+0.74%) |
Nov 05, 2018 | 27.49 | 27.51 | 26.99 | 27.10 | 279,480 | -0.69(-2.48%) |
Nov 02, 2018 | 28.19 | 28.25 | 27.57 | 27.79 | 541,100 | +0.38(+1.37%) |