Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.18 | 26.39 | 26.08 | 26.32 | 64,425 | -0.38(-1.44%) |
Jan 30, 2019 | 26.70 | 26.80 | 26.50 | 26.70 | 68,575 | -0.03(-0.11%) |
Jan 29, 2019 | 26.68 | 26.77 | 26.68 | 26.73 | 65,998 | +0.20(+0.75%) |
Jan 28, 2019 | 26.43 | 26.62 | 26.42 | 26.53 | 147,409 | -0.12(-0.47%) |
Jan 25, 2019 | 26.52 | 26.72 | 26.49 | 26.66 | 134,800 | +0.55(+2.09%) |
Jan 24, 2019 | 26.11 | 26.20 | 26.07 | 26.11 | 478,357 | -0.22(-0.84%) |
Jan 23, 2019 | 26.32 | 26.43 | 26.31 | 26.33 | 53,898 | +0.92(+3.64%) |
Jan 22, 2019 | 25.46 | 25.54 | 25.34 | 25.41 | 34,567 | -0.29(-1.11%) |
Jan 18, 2019 | 25.74 | 25.76 | 25.58 | 25.69 | 80,000 | +0.21(+0.84%) |
Jan 17, 2019 | 25.40 | 25.56 | 25.39 | 25.48 | 78,540 | +0.03(+0.12%) |
Jan 16, 2019 | 25.55 | 25.55 | 25.40 | 25.45 | 49,901 | +0.04(+0.14%) |
Jan 15, 2019 | 25.47 | 25.55 | 25.32 | 25.41 | 53,147 | -0.23(-0.92%) |
Jan 14, 2019 | 25.65 | 25.72 | 25.59 | 25.64 | 49,440 | -0.07(-0.27%) |
Jan 11, 2019 | 25.69 | 25.81 | 25.59 | 25.71 | 94,000 | -0.30(-1.17%) |
Jan 10, 2019 | 25.89 | 26.04 | 25.86 | 26.02 | 70,858 | +0.22(+0.87%) |
Jan 09, 2019 | 25.70 | 25.87 | 25.65 | 25.80 | 38,978 | +0.07(+0.25%) |
Jan 08, 2019 | 25.56 | 25.89 | 25.54 | 25.73 | 56,812 | +0.09(+0.33%) |
Jan 07, 2019 | 25.39 | 25.70 | 25.37 | 25.64 | 103,095 | +0.21(+0.83%) |
Jan 04, 2019 | 25.23 | 25.56 | 25.21 | 25.43 | 52,200 | +0.21(+0.85%) |
Jan 03, 2019 | 25.05 | 25.31 | 25.05 | 25.22 | 49,409 | +0.15(+0.62%) |
Jan 02, 2019 | 24.98 | 25.17 | 24.98 | 25.07 | 42,314 | -0.16(-0.65%) |
Dec 31, 2018 | 25.20 | 25.32 | 25.11 | 25.23 | 78,900 | +0.08(+0.32%) |
Dec 28, 2018 | 25.34 | 25.36 | 25.10 | 25.15 | 759,300 | -0.04(-0.16%) |
Dec 27, 2018 | 25.05 | 25.23 | 24.86 | 25.19 | 344,207 | -0.05(-0.20%) |
Dec 26, 2018 | 25.04 | 25.28 | 24.85 | 25.24 | 85,526 | +0.29(+1.14%) |
Dec 24, 2018 | 24.95 | 25.16 | 24.70 | 24.95 | 106,100 | -0.25(-0.97%) |
Dec 21, 2018 | 25.13 | 25.48 | 25.12 | 25.20 | 157,800 | -0.37(-1.45%) |
Dec 20, 2018 | 25.30 | 25.59 | 25.30 | 25.57 | 107,570 | +0.21(+0.85%) |
Dec 19, 2018 | 25.57 | 25.70 | 25.29 | 25.36 | 673,931 | +0.21(+0.86%) |
Dec 18, 2018 | 25.07 | 25.22 | 25.05 | 25.14 | 98,036 | -0.16(-0.63%) |
Dec 17, 2018 | 25.41 | 25.50 | 25.28 | 25.30 | 152,906 | -0.27(-1.06%) |
Dec 14, 2018 | 25.25 | 25.70 | 25.24 | 25.57 | 1,347,000 | +0.19(+0.75%) |
Dec 13, 2018 | 25.17 | 25.42 | 25.16 | 25.38 | 96,511 | -0.32(-1.23%) |
Dec 12, 2018 | 25.61 | 25.83 | 25.61 | 25.70 | 46,802 | +0.47(+1.86%) |
Dec 11, 2018 | 25.20 | 25.34 | 25.02 | 25.23 | 58,093 | +0.13(+0.52%) |
Dec 10, 2018 | 25.10 | 25.18 | 24.88 | 25.09 | 83,407 | -0.04(-0.14%) |
Dec 07, 2018 | 25.34 | 25.43 | 25.13 | 25.13 | 392,800 | +0.12(+0.48%) |
Dec 06, 2018 | 24.99 | 25.15 | 24.91 | 25.01 | 1,274,977 | -0.39(-1.54%) |
Dec 04, 2018 | 25.90 | 25.92 | 25.40 | 25.40 | 182,600 | +0.01(+0.04%) |
Dec 03, 2018 | 25.62 | 25.64 | 25.30 | 25.39 | 44,112 | -0.26(-1.01%) |
Nov 30, 2018 | 25.74 | 25.79 | 25.58 | 25.65 | 64,600 | +0.03(+0.12%) |
Nov 29, 2018 | 25.65 | 25.83 | 25.51 | 25.62 | 110,612 | -0.29(-1.12%) |
Nov 28, 2018 | 25.60 | 25.94 | 25.51 | 25.91 | 34,539 | +0.34(+1.31%) |
Nov 27, 2018 | 25.55 | 25.62 | 25.48 | 25.57 | 141,371 | -0.12(-0.45%) |
Nov 26, 2018 | 25.61 | 25.71 | 25.56 | 25.69 | 105,844 | +0.20(+0.79%) |
Nov 23, 2018 | 25.41 | 25.57 | 25.40 | 25.49 | 16,000 | -0.10(-0.38%) |
Nov 21, 2018 | 25.59 | 25.59 | 25.59 | 0 | +0.20(+0.77%) | |
Nov 20, 2018 | 25.60 | 25.61 | 25.33 | 25.39 | 49,582 | -0.74(-2.83%) |
Nov 19, 2018 | 26.23 | 26.29 | 26.05 | 26.13 | 47,694 | +0.07(+0.29%) |
Nov 16, 2018 | 26.05 | 26.14 | 25.91 | 26.05 | 59,600 | +0.16(+0.64%) |
Nov 15, 2018 | 25.56 | 26.04 | 25.54 | 25.89 | 48,556 | -0.01(-0.04%) |
Nov 14, 2018 | 25.94 | 26.00 | 25.64 | 25.90 | 144,113 | -0.02(-0.08%) |
Nov 13, 2018 | 25.64 | 26.10 | 25.59 | 25.92 | 462,316 | +0.68(+2.69%) |
Nov 12, 2018 | 25.35 | 25.46 | 25.24 | 25.24 | 483,924 | -0.37(-1.43%) |
Nov 09, 2018 | 25.46 | 25.66 | 25.46 | 25.61 | 297,000 | +0.46(+1.85%) |
Nov 08, 2018 | 25.18 | 25.31 | 25.04 | 25.14 | 75,756 | +0.18(+0.70%) |
Nov 07, 2018 | 24.96 | 25.03 | 24.80 | 24.96 | 76,088 | +1.66(+7.15%) |
Nov 06, 2018 | 23.16 | 23.32 | 23.04 | 23.30 | 241,158 | -0.01(-0.04%) |
Nov 05, 2018 | 23.30 | 23.33 | 23.17 | 23.31 | 79,835 | +0.09(+0.41%) |
Nov 02, 2018 | 23.15 | 23.33 | 23.05 | 23.21 | 37,400 | +0.08(+0.35%) |