Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.84 | 28.10 | 27.50 | 27.81 | 1,559,782 | +0.10(+0.35%) |
Jan 30, 2019 | 27.05 | 28.02 | 27.05 | 27.71 | 1,871,055 | +0.68(+2.53%) |
Jan 29, 2019 | 26.92 | 27.05 | 26.76 | 27.03 | 1,055,291 | +0.28(+1.04%) |
Jan 28, 2019 | 26.73 | 26.80 | 26.55 | 26.75 | 1,175,945 | -0.09(-0.34%) |
Jan 25, 2019 | 26.89 | 27.05 | 26.73 | 26.84 | 1,144,030 | -0.02(-0.07%) |
Jan 24, 2019 | 26.60 | 26.98 | 26.31 | 26.86 | 1,059,298 | +0.55(+2.11%) |
Jan 23, 2019 | 26.52 | 26.52 | 26.09 | 26.31 | 530,458 | -0.17(-0.66%) |
Jan 22, 2019 | 26.82 | 26.87 | 26.22 | 26.48 | 967,569 | -0.39(-1.46%) |
Jan 18, 2019 | 26.74 | 27.02 | 26.56 | 26.87 | 691,479 | +0.26(+0.97%) |
Jan 17, 2019 | 26.28 | 26.81 | 26.24 | 26.62 | 676,022 | +0.32(+1.23%) |
Jan 16, 2019 | 26.34 | 26.45 | 26.20 | 26.29 | 647,117 | -0.05(-0.20%) |
Jan 15, 2019 | 26.13 | 26.60 | 26.13 | 26.34 | 760,996 | +0.17(+0.66%) |
Jan 14, 2019 | 25.93 | 26.36 | 25.84 | 26.17 | 685,002 | +0.06(+0.22%) |
Jan 11, 2019 | 26.07 | 26.28 | 25.83 | 26.11 | 596,777 | +0.05(+0.17%) |
Jan 10, 2019 | 25.71 | 26.13 | 25.54 | 26.07 | 837,115 | +0.26(+1.02%) |
Jan 09, 2019 | 25.82 | 25.93 | 25.58 | 25.80 | 863,397 | +0.14(+0.53%) |
Jan 08, 2019 | 25.89 | 26.16 | 25.50 | 25.67 | 1,187,129 | -0.12(-0.47%) |
Jan 07, 2019 | 24.80 | 26.22 | 24.76 | 25.79 | 1,559,461 | +1.03(+4.16%) |
Jan 04, 2019 | 24.28 | 24.98 | 24.28 | 24.76 | 1,111,273 | +0.74(+3.08%) |
Jan 03, 2019 | 24.14 | 24.46 | 23.68 | 24.02 | 664,414 | -0.15(-0.61%) |
Jan 02, 2019 | 23.34 | 24.21 | 23.12 | 24.17 | 1,159,623 | +0.62(+2.63%) |
Dec 31, 2018 | 23.56 | 23.79 | 23.01 | 23.55 | 1,454,839 | +0.10(+0.41%) |
Dec 28, 2018 | 23.24 | 23.68 | 23.01 | 23.45 | 1,240,906 | +0.21(+0.91%) |
Dec 27, 2018 | 23.27 | 23.37 | 22.40 | 23.24 | 1,430,252 | -0.30(-1.29%) |
Dec 26, 2018 | 22.50 | 23.56 | 21.71 | 23.54 | 1,960,032 | +1.04(+4.64%) |
Dec 24, 2018 | 23.02 | 23.22 | 22.43 | 22.50 | 1,136,578 | -0.54(-2.35%) |
Dec 21, 2018 | 23.83 | 23.83 | 23.00 | 23.04 | 2,632,714 | -0.15(-0.64%) |
Dec 20, 2018 | 24.34 | 24.34 | 22.96 | 23.19 | 3,099,375 | -1.31(-5.34%) |
Dec 19, 2018 | 24.43 | 25.36 | 24.35 | 24.50 | 1,500,241 | +0.06(+0.26%) |
Dec 18, 2018 | 24.86 | 25.15 | 24.37 | 24.43 | 1,130,447 | -0.43(-1.71%) |
Dec 17, 2018 | 25.96 | 26.15 | 24.75 | 24.86 | 1,461,207 | -1.11(-4.29%) |
Dec 14, 2018 | 26.24 | 26.61 | 25.92 | 25.97 | 944,535 | -0.36(-1.37%) |
Dec 13, 2018 | 26.36 | 26.47 | 26.13 | 26.33 | 869,599 | -0.05(-0.17%) |
Dec 12, 2018 | 26.62 | 26.96 | 26.36 | 26.38 | 1,123,840 | +0.09(+0.34%) |
Dec 11, 2018 | 26.25 | 26.72 | 26.16 | 26.29 | 848,121 | +0.34(+1.29%) |
Dec 10, 2018 | 26.13 | 26.24 | 25.30 | 25.95 | 1,006,944 | -0.34(-1.30%) |
Dec 07, 2018 | 26.57 | 27.25 | 26.18 | 26.29 | 1,286,238 | -0.28(-1.04%) |
Dec 06, 2018 | 26.29 | 26.59 | 25.63 | 26.57 | 1,925,119 | -0.16(-0.60%) |
Dec 04, 2018 | 27.14 | 27.34 | 26.62 | 26.73 | 1,922,915 | -0.46(-1.68%) |
Dec 03, 2018 | 27.15 | 27.68 | 27.10 | 27.19 | 1,766,588 | +0.33(+1.22%) |
Nov 30, 2018 | 26.40 | 26.87 | 26.31 | 26.86 | 1,686,936 | +0.41(+1.56%) |
Nov 29, 2018 | 26.19 | 26.63 | 26.04 | 26.45 | 1,607,658 | +0.52(+1.99%) |
Nov 28, 2018 | 25.44 | 25.93 | 25.28 | 25.93 | 1,165,920 | +0.50(+1.95%) |
Nov 27, 2018 | 25.40 | 25.70 | 25.29 | 25.44 | 1,063,327 | -0.03(-0.10%) |
Nov 26, 2018 | 25.46 | 25.82 | 25.39 | 25.46 | 1,436,412 | +0.23(+0.89%) |
Nov 23, 2018 | 25.25 | 25.31 | 24.91 | 25.24 | 630,777 | -0.06(-0.25%) |
Nov 21, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.82(+3.34%) | |
Nov 20, 2018 | 25.13 | 25.17 | 24.44 | 24.48 | 1,677,854 | -0.80(-3.16%) |
Nov 19, 2018 | 24.77 | 25.47 | 24.66 | 25.28 | 2,165,662 | +0.57(+2.32%) |
Nov 16, 2018 | 24.19 | 24.79 | 24.05 | 24.71 | 1,305,023 | +0.43(+1.75%) |
Nov 15, 2018 | 23.93 | 24.30 | 23.71 | 24.28 | 1,938,912 | +0.29(+1.21%) |
Nov 14, 2018 | 24.37 | 24.42 | 23.79 | 23.99 | 1,032,229 | -0.22(-0.90%) |
Nov 13, 2018 | 24.61 | 24.88 | 24.18 | 24.21 | 1,245,201 | -0.24(-1.00%) |
Nov 12, 2018 | 24.73 | 24.89 | 24.44 | 24.46 | 984,609 | -0.27(-1.09%) |
Nov 09, 2018 | 24.88 | 24.98 | 24.53 | 24.73 | 1,205,509 | -0.30(-1.21%) |
Nov 08, 2018 | 25.22 | 25.36 | 24.90 | 25.03 | 942,107 | -0.20(-0.79%) |
Nov 07, 2018 | 25.00 | 25.27 | 24.97 | 25.23 | 1,351,111 | +0.40(+1.59%) |
Nov 06, 2018 | 25.12 | 25.12 | 24.55 | 24.83 | 1,267,608 | -0.17(-0.68%) |
Nov 05, 2018 | 24.36 | 25.07 | 24.31 | 25.00 | 1,809,686 | +0.65(+2.66%) |
Nov 02, 2018 | 24.79 | 24.80 | 24.11 | 24.36 | 1,459,342 | -0.44(-1.77%) |