Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.65 | 27.70 | 27.50 | 27.70 | 14,502 | -0.08(-0.29%) |
Jan 30, 2019 | 27.39 | 27.98 | 27.32 | 27.78 | 26,696 | +0.39(+1.43%) |
Jan 29, 2019 | 26.76 | 27.41 | 26.76 | 27.39 | 21,568 | +1.24(+4.75%) |
Jan 28, 2019 | 26.20 | 26.24 | 26.05 | 26.14 | 49,699 | -0.14(-0.53%) |
Jan 25, 2019 | 26.39 | 26.45 | 26.25 | 26.29 | 20,000 | -0.11(-0.42%) |
Jan 24, 2019 | 26.37 | 26.44 | 26.28 | 26.39 | 18,027 | +0.41(+1.60%) |
Jan 23, 2019 | 25.85 | 26.10 | 25.84 | 25.98 | 50,105 | -0.21(-0.80%) |
Jan 22, 2019 | 26.18 | 26.29 | 26.07 | 26.19 | 12,833 | -0.09(-0.36%) |
Jan 18, 2019 | 26.23 | 26.33 | 26.18 | 26.29 | 41,600 | +0.46(+1.80%) |
Jan 17, 2019 | 25.66 | 25.86 | 25.66 | 25.82 | 20,510 | +0.20(+0.80%) |
Jan 16, 2019 | 25.55 | 25.71 | 25.55 | 25.62 | 19,016 | -0.23(-0.89%) |
Jan 15, 2019 | 25.87 | 25.90 | 25.75 | 25.84 | 17,683 | +0.25(+1.00%) |
Jan 14, 2019 | 25.68 | 25.73 | 25.53 | 25.59 | 17,309 | -0.21(-0.79%) |
Jan 11, 2019 | 25.95 | 26.01 | 25.76 | 25.80 | 21,000 | -0.25(-0.98%) |
Jan 10, 2019 | 25.89 | 26.05 | 25.86 | 26.05 | 9,545 | -0.32(-1.21%) |
Jan 09, 2019 | 26.49 | 26.60 | 26.20 | 26.37 | 65,704 | +0.84(+3.27%) |
Jan 08, 2019 | 25.65 | 25.67 | 25.45 | 25.54 | 20,916 | +0.11(+0.45%) |
Jan 07, 2019 | 25.28 | 25.42 | 25.25 | 25.42 | 22,069 | +0.14(+0.55%) |
Jan 04, 2019 | 24.89 | 25.36 | 24.89 | 25.28 | 12,400 | +0.13(+0.52%) |
Jan 03, 2019 | 24.93 | 25.22 | 24.93 | 25.15 | 24,411 | -0.26(-1.02%) |
Jan 02, 2019 | 25.36 | 25.45 | 25.30 | 25.41 | 18,066 | +0.23(+0.91%) |
Dec 31, 2018 | 24.90 | 25.18 | 24.88 | 25.18 | 41,000 | +0.17(+0.68%) |
Dec 28, 2018 | 25.19 | 25.19 | 24.87 | 25.01 | 130,300 | -0.27(-1.09%) |
Dec 27, 2018 | 25.00 | 25.36 | 24.80 | 25.29 | 46,870 | +0.07(+0.26%) |
Dec 26, 2018 | 25.13 | 25.22 | 24.70 | 25.22 | 28,411 | +0.29(+1.14%) |
Dec 24, 2018 | 25.13 | 25.30 | 24.86 | 24.93 | 16,500 | -0.21(-0.82%) |
Dec 21, 2018 | 25.14 | 25.53 | 25.06 | 25.14 | 46,400 | -0.03(-0.12%) |
Dec 20, 2018 | 25.30 | 25.35 | 25.07 | 25.17 | 34,308 | -0.18(-0.71%) |
Dec 19, 2018 | 25.74 | 25.82 | 25.10 | 25.35 | 35,750 | -0.57(-2.22%) |
Dec 18, 2018 | 26.14 | 26.15 | 25.84 | 25.93 | 15,361 | -0.34(-1.31%) |
Dec 17, 2018 | 26.34 | 26.45 | 26.10 | 26.27 | 25,337 | -0.06(-0.23%) |
Dec 14, 2018 | 26.26 | 26.45 | 26.24 | 26.33 | 25,900 | -0.33(-1.24%) |
Dec 13, 2018 | 26.35 | 26.72 | 26.33 | 26.66 | 44,020 | +1.09(+4.26%) |
Dec 12, 2018 | 25.33 | 25.59 | 25.33 | 25.57 | 20,338 | +0.78(+3.15%) |
Dec 11, 2018 | 25.00 | 25.04 | 24.68 | 24.79 | 27,866 | -0.09(-0.34%) |
Dec 10, 2018 | 24.90 | 24.95 | 24.68 | 24.88 | 34,036 | -0.24(-0.96%) |
Dec 07, 2018 | 25.30 | 25.45 | 25.00 | 25.11 | 69,000 | +0.03(+0.12%) |
Dec 06, 2018 | 24.92 | 25.18 | 24.75 | 25.09 | 32,289 | +0.06(+0.24%) |
Dec 04, 2018 | 25.70 | 25.71 | 24.88 | 25.02 | 36,300 | -0.58(-2.27%) |
Dec 03, 2018 | 25.64 | 25.68 | 25.55 | 25.61 | 54,017 | +0.79(+3.16%) |
Nov 30, 2018 | 25.09 | 25.11 | 24.78 | 24.82 | 30,300 | +0.11(+0.45%) |
Nov 29, 2018 | 24.84 | 24.84 | 24.58 | 24.71 | 131,238 | -0.45(-1.79%) |
Nov 28, 2018 | 24.92 | 25.19 | 24.75 | 25.16 | 56,974 | +0.61(+2.51%) |
Nov 27, 2018 | 24.77 | 24.77 | 24.43 | 24.55 | 40,541 | +0.24(+0.97%) |
Nov 26, 2018 | 24.42 | 24.47 | 24.26 | 24.31 | 36,306 | +0.58(+2.44%) |
Nov 23, 2018 | 23.74 | 23.84 | 23.71 | 23.73 | 22,800 | -0.04(-0.17%) |
Nov 21, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.65(+2.81%) | |
Nov 20, 2018 | 23.08 | 23.25 | 22.85 | 23.12 | 26,006 | -0.06(-0.26%) |
Nov 19, 2018 | 23.52 | 23.52 | 23.18 | 23.18 | 50,466 | -0.47(-1.99%) |
Nov 16, 2018 | 23.48 | 23.69 | 23.43 | 23.65 | 31,700 | -0.25(-1.05%) |
Nov 15, 2018 | 23.82 | 24.04 | 23.71 | 23.90 | 23,602 | -0.11(-0.46%) |
Nov 14, 2018 | 23.98 | 24.10 | 23.84 | 24.01 | 26,789 | -0.12(-0.50%) |
Nov 13, 2018 | 23.86 | 24.25 | 23.86 | 24.13 | 38,235 | +0.15(+0.63%) |
Nov 12, 2018 | 24.09 | 24.13 | 23.97 | 23.98 | 30,907 | -0.50(-2.04%) |
Nov 09, 2018 | 24.45 | 24.57 | 24.38 | 24.48 | 38,400 | -0.30(-1.21%) |
Nov 08, 2018 | 24.75 | 24.95 | 24.75 | 24.78 | 58,498 | +1.21(+5.11%) |
Nov 07, 2018 | 23.73 | 23.85 | 23.34 | 23.57 | 70,841 | +1.65(+7.55%) |
Nov 06, 2018 | 21.70 | 21.92 | 21.55 | 21.92 | 77,299 | +1.32(+6.41%) |
Nov 05, 2018 | 20.51 | 20.64 | 20.38 | 20.60 | 28,560 | -0.24(-1.18%) |
Nov 02, 2018 | 21.20 | 21.20 | 20.73 | 20.84 | 27,600 | -0.53(-2.46%) |