Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.44 | 28.53 | 28.28 | 28.42 | 20,524 | +0.12(+0.42%) |
Jan 30, 2019 | 28.13 | 28.36 | 27.98 | 28.30 | 30,693 | +0.24(+0.85%) |
Jan 29, 2019 | 28.15 | 28.21 | 28.06 | 28.06 | 22,851 | -0.05(-0.19%) |
Jan 28, 2019 | 28.00 | 28.15 | 28.00 | 28.11 | 8,064 | -0.13(-0.47%) |
Jan 25, 2019 | 28.25 | 28.30 | 28.25 | 28.25 | 11,350 | +0.34(+1.21%) |
Jan 24, 2019 | 27.68 | 27.92 | 27.68 | 27.91 | 15,875 | +0.21(+0.75%) |
Jan 23, 2019 | 27.82 | 27.99 | 27.64 | 27.70 | 24,899 | +0.00(+0.00%) |
Jan 22, 2019 | 27.91 | 27.94 | 27.56 | 27.70 | 48,137 | -0.43(-1.52%) |
Jan 18, 2019 | 27.88 | 28.13 | 27.84 | 28.13 | 23,733 | +0.45(+1.61%) |
Jan 17, 2019 | 27.50 | 27.84 | 27.50 | 27.68 | 59,673 | +0.21(+0.76%) |
Jan 16, 2019 | 27.34 | 27.58 | 27.34 | 27.47 | 20,059 | +0.19(+0.68%) |
Jan 15, 2019 | 27.08 | 27.34 | 27.08 | 27.29 | 49,066 | +0.25(+0.92%) |
Jan 14, 2019 | 27.07 | 27.18 | 27.03 | 27.04 | 18,352 | -0.22(-0.81%) |
Jan 11, 2019 | 27.13 | 27.27 | 27.02 | 27.26 | 41,275 | -0.01(-0.03%) |
Jan 10, 2019 | 26.92 | 27.27 | 26.92 | 27.27 | 48,560 | +0.10(+0.37%) |
Jan 09, 2019 | 27.08 | 27.30 | 27.04 | 27.17 | 52,461 | +0.28(+1.03%) |
Jan 08, 2019 | 26.67 | 26.89 | 26.46 | 26.89 | 45,851 | +0.46(+1.72%) |
Jan 07, 2019 | 25.99 | 26.53 | 25.99 | 26.43 | 38,700 | +0.57(+2.18%) |
Jan 04, 2019 | 25.31 | 25.89 | 25.30 | 25.87 | 137,756 | +0.87(+3.48%) |
Jan 03, 2019 | 25.24 | 25.29 | 24.88 | 25.00 | 122,087 | -0.40(-1.59%) |
Jan 02, 2019 | 25.15 | 25.51 | 25.13 | 25.40 | 170,482 | -0.13(-0.49%) |
Dec 31, 2018 | 25.43 | 25.56 | 25.25 | 25.53 | 122,278 | +0.23(+0.90%) |
Dec 28, 2018 | 25.37 | 25.60 | 25.22 | 25.30 | 669,693 | -0.10(-0.40%) |
Dec 27, 2018 | 24.90 | 25.40 | 24.53 | 25.40 | 96,027 | +0.06(+0.22%) |
Dec 26, 2018 | 24.21 | 25.35 | 24.17 | 25.35 | 73,248 | +1.28(+5.32%) |
Dec 24, 2018 | 24.58 | 24.58 | 24.07 | 24.07 | 83,066 | -0.74(-2.97%) |
Dec 21, 2018 | 25.58 | 25.65 | 24.76 | 24.80 | 118,331 | -0.62(-2.45%) |
Dec 20, 2018 | 25.76 | 25.83 | 25.20 | 25.42 | 106,152 | -0.43(-1.65%) |
Dec 19, 2018 | 26.37 | 26.65 | 25.76 | 25.85 | 40,429 | -0.51(-1.95%) |
Dec 18, 2018 | 26.37 | 26.61 | 26.22 | 26.37 | 75,866 | +0.18(+0.69%) |
Dec 17, 2018 | 26.27 | 26.84 | 26.08 | 26.19 | 69,908 | -0.55(-2.06%) |
Dec 14, 2018 | 26.92 | 27.22 | 26.69 | 26.74 | 73,375 | -0.47(-1.74%) |
Dec 13, 2018 | 27.68 | 27.68 | 27.18 | 27.21 | 17,703 | -0.39(-1.43%) |
Dec 12, 2018 | 27.80 | 27.92 | 27.61 | 27.61 | 32,610 | +0.32(+1.18%) |
Dec 11, 2018 | 27.74 | 27.81 | 27.21 | 27.28 | 57,951 | -0.08(-0.30%) |
Dec 10, 2018 | 27.33 | 27.47 | 26.91 | 27.37 | 44,573 | -0.06(-0.23%) |
Dec 07, 2018 | 28.11 | 28.28 | 27.28 | 27.43 | 32,554 | -0.63(-2.26%) |
Dec 06, 2018 | 27.87 | 28.07 | 27.55 | 28.07 | 38,925 | -0.29(-1.01%) |
Dec 04, 2018 | 29.56 | 29.56 | 28.35 | 28.35 | 59,940 | -1.31(-4.40%) |
Dec 03, 2018 | 29.62 | 29.66 | 29.31 | 29.66 | 84,955 | +0.47(+1.62%) |
Nov 30, 2018 | 28.86 | 29.19 | 28.86 | 29.19 | 21,186 | +0.20(+0.70%) |
Nov 29, 2018 | 28.98 | 29.14 | 28.95 | 28.98 | 25,443 | -0.09(-0.29%) |
Nov 28, 2018 | 28.47 | 29.07 | 28.41 | 29.07 | 14,974 | +0.74(+2.63%) |
Nov 27, 2018 | 28.50 | 28.50 | 28.31 | 28.33 | 26,653 | -0.19(-0.68%) |
Nov 26, 2018 | 28.36 | 28.56 | 28.36 | 28.52 | 17,930 | +0.29(+1.04%) |
Nov 23, 2018 | 27.82 | 28.23 | 27.82 | 28.23 | 9,301 | +0.19(+0.68%) |
Nov 21, 2018 | 28.04 | 28.04 | 28.04 | 0 | +0.41(+1.49%) | |
Nov 20, 2018 | 27.64 | 27.92 | 27.46 | 27.63 | 40,274 | -0.52(-1.86%) |
Nov 19, 2018 | 28.59 | 28.59 | 28.08 | 28.15 | 19,051 | -0.71(-2.47%) |
Nov 16, 2018 | 28.55 | 28.86 | 28.55 | 28.86 | 19,635 | +0.17(+0.61%) |
Nov 15, 2018 | 28.25 | 28.69 | 28.12 | 28.69 | 24,947 | +0.14(+0.49%) |
Nov 14, 2018 | 28.83 | 28.83 | 28.47 | 28.55 | 13,021 | +0.08(+0.28%) |
Nov 13, 2018 | 28.58 | 28.82 | 28.47 | 28.47 | 15,207 | +0.00(+0.00%) |
Nov 12, 2018 | 29.03 | 29.03 | 28.47 | 28.47 | 14,881 | -0.63(-2.15%) |
Nov 09, 2018 | 29.50 | 29.50 | 28.98 | 29.09 | 26,870 | -0.56(-1.90%) |
Nov 08, 2018 | 29.65 | 29.80 | 29.64 | 29.65 | 17,646 | -0.10(-0.34%) |
Nov 07, 2018 | 29.58 | 29.75 | 29.40 | 29.75 | 24,059 | +0.34(+1.17%) |
Nov 06, 2018 | 29.25 | 29.41 | 29.17 | 29.41 | 31,944 | +0.19(+0.64%) |
Nov 05, 2018 | 29.37 | 29.42 | 28.98 | 29.22 | 23,749 | -0.15(-0.50%) |
Nov 02, 2018 | 29.36 | 29.56 | 29.08 | 29.37 | 12,918 | +0.19(+0.65%) |