Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.35 | 28.63 | 28.23 | 28.26 | 10,699 | -0.09(-0.31%) |
Jan 30, 2019 | 27.95 | 28.52 | 27.87 | 28.35 | 61,135 | +0.56(+2.01%) |
Jan 29, 2019 | 27.95 | 27.98 | 27.68 | 27.79 | 2,129 | -0.15(-0.54%) |
Jan 28, 2019 | 27.78 | 28.06 | 27.29 | 27.94 | 7,500 | -0.40(-1.40%) |
Jan 25, 2019 | 27.92 | 28.38 | 27.53 | 28.34 | 6,744 | +0.93(+3.38%) |
Jan 24, 2019 | 26.21 | 27.66 | 26.21 | 27.41 | 5,134 | +1.75(+6.84%) |
Jan 23, 2019 | 25.59 | 25.73 | 25.54 | 25.66 | 1,448 | -0.13(-0.52%) |
Jan 22, 2019 | 26.31 | 26.31 | 25.71 | 25.79 | 4,159 | -0.81(-3.04%) |
Jan 18, 2019 | 26.61 | 26.82 | 26.52 | 26.60 | 1,867 | +0.50(+1.91%) |
Jan 17, 2019 | 25.57 | 26.11 | 25.57 | 26.10 | 3,425 | +0.30(+1.16%) |
Jan 16, 2019 | 26.27 | 26.27 | 25.80 | 25.80 | 1,730 | -0.11(-0.41%) |
Jan 15, 2019 | 26.16 | 26.16 | 25.90 | 25.91 | 1,239 | +0.12(+0.45%) |
Jan 14, 2019 | 26.23 | 26.23 | 25.75 | 25.79 | 2,832 | -0.64(-2.41%) |
Jan 11, 2019 | 26.23 | 26.55 | 26.23 | 26.43 | 1,971 | +0.52(+2.01%) |
Jan 10, 2019 | 25.86 | 26.06 | 25.86 | 25.91 | 1,268 | +0.10(+0.37%) |
Jan 09, 2019 | 25.82 | 25.82 | 25.72 | 25.81 | 4,872 | +0.77(+3.08%) |
Jan 08, 2019 | 25.21 | 25.25 | 24.77 | 25.04 | 40,177 | -0.26(-1.03%) |
Jan 07, 2019 | 24.96 | 25.36 | 24.96 | 25.30 | 1,543 | +0.57(+2.30%) |
Jan 04, 2019 | 24.05 | 24.78 | 24.05 | 24.73 | 1,245 | +1.01(+4.27%) |
Jan 03, 2019 | 24.25 | 24.26 | 23.72 | 23.72 | 3,335 | -1.44(-5.71%) |
Jan 02, 2019 | 24.83 | 25.28 | 24.82 | 25.15 | 2,995 | +0.34(+1.36%) |
Dec 31, 2018 | 24.71 | 24.96 | 24.67 | 24.82 | 17,327 | +0.14(+0.59%) |
Dec 28, 2018 | 24.53 | 25.11 | 24.53 | 24.67 | 20,439 | +0.71(+2.98%) |
Dec 27, 2018 | 24.36 | 24.36 | 23.87 | 23.96 | 6,814 | -0.52(-2.13%) |
Dec 26, 2018 | 23.00 | 24.48 | 23.00 | 24.48 | 9,931 | +1.43(+6.19%) |
Dec 24, 2018 | 23.48 | 23.68 | 23.05 | 23.05 | 3,942 | -0.59(-2.49%) |
Dec 21, 2018 | 24.23 | 24.39 | 23.63 | 23.64 | 53,122 | -0.47(-1.96%) |
Dec 20, 2018 | 24.24 | 24.66 | 23.83 | 24.11 | 10,211 | -0.35(-1.42%) |
Dec 19, 2018 | 25.50 | 25.50 | 24.38 | 24.46 | 25,287 | -1.18(-4.59%) |
Dec 18, 2018 | 25.26 | 25.96 | 25.26 | 25.64 | 2,955 | +0.49(+1.96%) |
Dec 17, 2018 | 25.39 | 25.86 | 25.09 | 25.14 | 9,554 | -0.48(-1.88%) |
Dec 14, 2018 | 25.81 | 25.99 | 25.63 | 25.63 | 3,846 | -0.34(-1.30%) |
Dec 13, 2018 | 26.16 | 26.29 | 25.87 | 25.96 | 1,491 | -0.36(-1.37%) |
Dec 12, 2018 | 26.05 | 26.54 | 26.02 | 26.32 | 3,324 | +0.43(+1.65%) |
Dec 11, 2018 | 25.95 | 26.43 | 25.89 | 25.89 | 3,077 | +0.09(+0.34%) |
Dec 10, 2018 | 25.42 | 25.81 | 25.42 | 25.81 | 5,544 | +0.13(+0.52%) |
Dec 07, 2018 | 26.43 | 26.59 | 25.55 | 25.67 | 2,183 | -0.60(-2.27%) |
Dec 06, 2018 | 26.33 | 26.50 | 26.16 | 26.27 | 8,276 | -0.71(-2.64%) |
Dec 04, 2018 | 27.75 | 27.85 | 26.98 | 26.98 | 1,767 | -1.37(-4.83%) |
Dec 03, 2018 | 28.59 | 28.59 | 28.11 | 28.35 | 3,862 | +0.80(+2.91%) |
Nov 30, 2018 | 27.13 | 27.55 | 27.10 | 27.55 | 3,430 | +0.35(+1.29%) |
Nov 29, 2018 | 27.33 | 27.37 | 27.16 | 27.20 | 4,479 | -0.13(-0.49%) |
Nov 28, 2018 | 26.93 | 27.33 | 26.61 | 27.33 | 2,648 | +0.56(+2.07%) |
Nov 27, 2018 | 26.41 | 26.82 | 26.41 | 26.78 | 2,865 | +0.13(+0.50%) |
Nov 26, 2018 | 26.58 | 26.65 | 26.40 | 26.65 | 3,475 | +0.33(+1.26%) |
Nov 23, 2018 | 26.45 | 26.45 | 26.31 | 26.31 | 519 | -0.13(-0.48%) |
Nov 21, 2018 | 26.44 | 26.44 | 26.44 | 0 | +0.45(+1.73%) | |
Nov 20, 2018 | 25.21 | 26.28 | 25.20 | 25.99 | 8,163 | +0.08(+0.31%) |
Nov 19, 2018 | 26.13 | 26.19 | 25.91 | 25.91 | 4,654 | -1.07(-3.97%) |
Nov 16, 2018 | 26.36 | 26.98 | 26.36 | 26.98 | 1,663 | +0.04(+0.14%) |
Nov 15, 2018 | 26.41 | 27.00 | 26.41 | 26.94 | 1,937 | +1.07(+4.13%) |
Nov 14, 2018 | 26.14 | 26.14 | 25.76 | 25.88 | 6,092 | -0.25(-0.94%) |
Nov 13, 2018 | 25.87 | 26.24 | 25.82 | 26.12 | 3,962 | +0.61(+2.40%) |
Nov 12, 2018 | 26.62 | 26.62 | 25.50 | 25.51 | 5,312 | -1.24(-4.64%) |
Nov 09, 2018 | 26.95 | 26.95 | 26.61 | 26.75 | 4,054 | -0.50(-1.84%) |
Nov 08, 2018 | 26.90 | 27.44 | 26.90 | 27.25 | 6,304 | +0.02(+0.07%) |
Nov 07, 2018 | 27.00 | 27.30 | 27.00 | 27.23 | 2,703 | +0.26(+0.97%) |
Nov 06, 2018 | 26.84 | 27.06 | 26.84 | 26.97 | 1,970 | +0.27(+1.01%) |
Nov 05, 2018 | 26.63 | 26.73 | 26.35 | 26.70 | 5,527 | -0.28(-1.04%) |
Nov 02, 2018 | 26.95 | 26.98 | 26.72 | 26.98 | 1,247 | -0.34(-1.24%) |