Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.58 | 28.08 | 27.55 | 28.04 | 374,090 | +0.43(+1.56%) |
Jan 30, 2019 | 27.59 | 27.66 | 27.16 | 27.61 | 391,762 | -0.04(-0.14%) |
Jan 29, 2019 | 27.81 | 27.81 | 27.56 | 27.65 | 327,113 | -0.22(-0.79%) |
Jan 28, 2019 | 27.87 | 27.92 | 27.68 | 27.87 | 436,913 | -0.19(-0.68%) |
Jan 25, 2019 | 28.11 | 28.27 | 28.04 | 28.06 | 484,000 | +0.10(+0.36%) |
Jan 24, 2019 | 27.88 | 27.99 | 27.75 | 27.96 | 486,521 | +0.01(+0.04%) |
Jan 23, 2019 | 27.81 | 28.05 | 27.71 | 27.95 | 1,668,353 | +0.23(+0.83%) |
Jan 22, 2019 | 27.95 | 27.98 | 27.52 | 27.72 | 664,738 | -0.33(-1.18%) |
Jan 18, 2019 | 27.90 | 28.15 | 27.85 | 28.05 | 285,300 | +0.34(+1.23%) |
Jan 17, 2019 | 27.64 | 27.78 | 27.53 | 27.71 | 351,352 | -0.01(-0.04%) |
Jan 16, 2019 | 27.88 | 27.88 | 27.70 | 27.72 | 466,005 | -0.14(-0.50%) |
Jan 15, 2019 | 27.75 | 27.89 | 27.65 | 27.86 | 376,230 | +0.15(+0.54%) |
Jan 14, 2019 | 27.77 | 27.84 | 27.65 | 27.71 | 297,457 | -0.23(-0.82%) |
Jan 11, 2019 | 27.63 | 27.95 | 27.61 | 27.94 | 485,600 | +0.21(+0.76%) |
Jan 10, 2019 | 27.32 | 27.77 | 27.27 | 27.73 | 611,659 | +0.17(+0.62%) |
Jan 09, 2019 | 27.85 | 27.85 | 27.46 | 27.56 | 549,018 | -0.18(-0.65%) |
Jan 08, 2019 | 27.56 | 27.76 | 27.40 | 27.74 | 942,597 | +0.42(+1.54%) |
Jan 07, 2019 | 27.02 | 27.52 | 26.97 | 27.32 | 756,338 | +0.38(+1.41%) |
Jan 04, 2019 | 26.49 | 26.99 | 26.47 | 26.94 | 237,200 | +0.80(+3.06%) |
Jan 03, 2019 | 26.38 | 26.62 | 26.11 | 26.14 | 1,157,067 | -0.41(-1.54%) |
Jan 02, 2019 | 26.20 | 26.58 | 25.97 | 26.55 | 531,773 | +0.20(+0.76%) |
Dec 31, 2018 | 26.21 | 26.35 | 25.99 | 26.35 | 1,458,300 | +0.30(+1.15%) |
Dec 28, 2018 | 26.04 | 26.39 | 25.81 | 26.05 | 1,579,700 | +0.16(+0.62%) |
Dec 27, 2018 | 25.43 | 25.90 | 25.01 | 25.89 | 636,588 | +0.16(+0.62%) |
Dec 26, 2018 | 24.84 | 25.96 | 24.54 | 25.73 | 1,058,280 | +1.02(+4.13%) |
Dec 24, 2018 | 25.20 | 25.66 | 24.69 | 24.71 | 939,000 | -0.65(-2.56%) |
Dec 21, 2018 | 26.07 | 26.37 | 25.27 | 25.36 | 2,061,900 | -0.63(-2.42%) |
Dec 20, 2018 | 26.38 | 26.59 | 25.61 | 25.99 | 1,643,975 | -0.50(-1.89%) |
Dec 19, 2018 | 26.81 | 27.16 | 26.31 | 26.49 | 1,504,318 | -0.25(-0.93%) |
Dec 18, 2018 | 26.96 | 27.06 | 26.57 | 26.74 | 579,695 | -0.07(-0.26%) |
Dec 17, 2018 | 27.42 | 27.42 | 26.65 | 26.81 | 2,390,449 | -0.68(-2.47%) |
Dec 14, 2018 | 27.59 | 27.82 | 27.40 | 27.49 | 412,600 | -0.35(-1.26%) |
Dec 13, 2018 | 28.16 | 28.24 | 27.69 | 27.84 | 291,714 | -0.18(-0.64%) |
Dec 12, 2018 | 28.10 | 28.29 | 27.95 | 28.02 | 520,172 | +0.18(+0.65%) |
Dec 11, 2018 | 28.13 | 28.33 | 27.74 | 27.84 | 291,704 | +0.02(+0.07%) |
Dec 10, 2018 | 27.69 | 27.90 | 27.25 | 27.82 | 630,901 | +0.09(+0.32%) |
Dec 07, 2018 | 28.27 | 28.50 | 27.60 | 27.73 | 687,400 | -0.59(-2.08%) |
Dec 06, 2018 | 27.81 | 28.34 | 27.61 | 28.32 | 1,104,088 | +0.12(+0.43%) |
Dec 04, 2018 | 28.99 | 29.14 | 28.15 | 28.20 | 692,400 | -0.84(-2.89%) |
Dec 03, 2018 | 29.20 | 29.26 | 28.79 | 29.04 | 1,626,052 | +0.33(+1.15%) |
Nov 30, 2018 | 28.67 | 28.91 | 28.61 | 28.71 | 2,602,400 | +0.08(+0.28%) |
Nov 29, 2018 | 28.69 | 28.78 | 28.53 | 28.63 | 441,687 | -0.16(-0.56%) |
Nov 28, 2018 | 28.50 | 28.81 | 28.34 | 28.79 | 1,610,281 | +0.45(+1.59%) |
Nov 27, 2018 | 27.98 | 28.42 | 27.98 | 28.34 | 296,066 | +0.22(+0.78%) |
Nov 26, 2018 | 27.87 | 28.16 | 27.87 | 28.12 | 365,050 | +0.43(+1.55%) |
Nov 23, 2018 | 27.59 | 27.91 | 27.59 | 27.69 | 93,800 | -0.09(-0.32%) |
Nov 21, 2018 | 27.78 | 27.78 | 27.78 | 0 | +0.18(+0.65%) | |
Nov 20, 2018 | 27.89 | 27.99 | 27.48 | 27.60 | 1,067,594 | -0.64(-2.27%) |
Nov 19, 2018 | 28.48 | 28.66 | 28.13 | 28.24 | 921,900 | -0.29(-1.02%) |
Nov 16, 2018 | 28.24 | 28.65 | 28.20 | 28.53 | 264,700 | +0.15(+0.53%) |
Nov 15, 2018 | 27.99 | 28.38 | 27.91 | 28.38 | 468,395 | +0.36(+1.28%) |
Nov 14, 2018 | 28.29 | 28.37 | 27.93 | 28.02 | 1,037,979 | -0.10(-0.36%) |
Nov 13, 2018 | 28.27 | 28.51 | 28.06 | 28.12 | 628,524 | -0.11(-0.39%) |
Nov 12, 2018 | 28.69 | 28.71 | 28.18 | 28.23 | 471,581 | -0.60(-2.08%) |
Nov 09, 2018 | 29.10 | 29.10 | 28.55 | 28.83 | 383,500 | -0.41(-1.40%) |
Nov 08, 2018 | 29.15 | 29.53 | 29.06 | 29.24 | 1,179,816 | -0.04(-0.14%) |
Nov 07, 2018 | 28.94 | 29.31 | 28.84 | 29.28 | 240,538 | +0.52(+1.81%) |
Nov 06, 2018 | 28.58 | 28.78 | 28.51 | 28.76 | 486,065 | +0.14(+0.49%) |
Nov 05, 2018 | 28.63 | 28.76 | 28.48 | 28.62 | 283,661 | +0.03(+0.10%) |
Nov 02, 2018 | 28.47 | 28.74 | 28.37 | 28.59 | 306,300 | +0.20(+0.70%) |