Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.68 | 28.76 | 28.56 | 28.68 | 344,085 | +0.23(+0.83%) |
Jan 30, 2019 | 27.95 | 28.57 | 27.88 | 28.45 | 100,332 | +1.11(+4.06%) |
Jan 29, 2019 | 27.53 | 27.57 | 27.34 | 27.34 | 116,853 | +0.07(+0.24%) |
Jan 28, 2019 | 27.20 | 27.32 | 27.12 | 27.27 | 169,225 | -0.21(-0.76%) |
Jan 25, 2019 | 27.45 | 27.62 | 27.44 | 27.48 | 70,100 | +0.46(+1.72%) |
Jan 24, 2019 | 26.99 | 27.18 | 26.94 | 27.02 | 197,906 | +0.38(+1.45%) |
Jan 23, 2019 | 26.95 | 26.95 | 26.55 | 26.64 | 125,300 | +0.01(+0.02%) |
Jan 22, 2019 | 26.73 | 26.80 | 26.61 | 26.63 | 155,733 | +0.07(+0.26%) |
Jan 18, 2019 | 26.63 | 26.64 | 26.42 | 26.56 | 246,900 | +0.38(+1.45%) |
Jan 17, 2019 | 25.86 | 26.25 | 25.85 | 26.18 | 372,130 | -0.19(-0.72%) |
Jan 16, 2019 | 26.35 | 26.44 | 26.28 | 26.37 | 429,562 | +0.04(+0.13%) |
Jan 15, 2019 | 26.26 | 26.38 | 26.16 | 26.34 | 139,316 | +0.64(+2.51%) |
Jan 14, 2019 | 25.62 | 25.86 | 25.62 | 25.69 | 484,153 | +0.45(+1.78%) |
Jan 11, 2019 | 25.42 | 25.48 | 25.22 | 25.24 | 261,900 | -0.57(-2.19%) |
Jan 10, 2019 | 25.45 | 25.85 | 25.40 | 25.80 | 733,264 | +0.02(+0.10%) |
Jan 09, 2019 | 25.83 | 26.00 | 25.71 | 25.78 | 549,829 | +0.95(+3.81%) |
Jan 08, 2019 | 25.04 | 25.24 | 24.72 | 24.84 | 239,382 | +0.72(+2.99%) |
Jan 07, 2019 | 23.96 | 24.21 | 23.66 | 24.11 | 401,671 | -0.20(-0.82%) |
Jan 04, 2019 | 23.64 | 24.39 | 23.60 | 24.32 | 73,900 | +1.18(+5.10%) |
Jan 03, 2019 | 23.45 | 23.48 | 22.26 | 23.14 | 145,119 | -0.75(-3.14%) |
Jan 02, 2019 | 23.81 | 23.92 | 23.58 | 23.89 | 301,504 | +0.11(+0.44%) |
Dec 31, 2018 | 24.10 | 24.10 | 23.68 | 23.78 | 257,300 | -0.02(-0.08%) |
Dec 28, 2018 | 24.08 | 24.08 | 23.76 | 23.80 | 288,900 | +0.19(+0.80%) |
Dec 27, 2018 | 23.21 | 23.77 | 23.10 | 23.61 | 181,045 | +0.15(+0.64%) |
Dec 26, 2018 | 22.92 | 23.47 | 22.80 | 23.46 | 291,193 | +0.51(+2.22%) |
Dec 24, 2018 | 23.23 | 23.35 | 22.89 | 22.95 | 145,400 | -0.38(-1.63%) |
Dec 21, 2018 | 23.86 | 23.86 | 23.20 | 23.33 | 465,700 | -0.39(-1.64%) |
Dec 20, 2018 | 23.61 | 23.84 | 23.59 | 23.72 | 256,452 | -0.70(-2.87%) |
Dec 19, 2018 | 24.96 | 25.07 | 24.27 | 24.42 | 287,383 | -0.81(-3.23%) |
Dec 18, 2018 | 25.14 | 25.34 | 25.09 | 25.23 | 188,540 | +0.59(+2.41%) |
Dec 17, 2018 | 24.80 | 24.89 | 24.58 | 24.64 | 151,084 | -0.20(-0.81%) |
Dec 14, 2018 | 25.13 | 25.21 | 24.83 | 24.84 | 126,300 | -0.64(-2.53%) |
Dec 13, 2018 | 25.80 | 25.82 | 25.39 | 25.48 | 131,617 | -0.41(-1.60%) |
Dec 12, 2018 | 25.85 | 26.07 | 25.79 | 25.90 | 124,384 | +0.85(+3.39%) |
Dec 11, 2018 | 25.34 | 25.34 | 24.91 | 25.05 | 382,381 | -0.04(-0.16%) |
Dec 10, 2018 | 25.23 | 25.30 | 24.79 | 25.09 | 185,865 | -0.18(-0.69%) |
Dec 07, 2018 | 25.63 | 25.77 | 25.13 | 25.27 | 175,100 | -0.36(-1.39%) |
Dec 06, 2018 | 25.43 | 25.62 | 25.01 | 25.62 | 389,441 | -0.61(-2.34%) |
Dec 04, 2018 | 26.95 | 27.00 | 26.18 | 26.23 | 135,700 | -0.94(-3.46%) |
Dec 03, 2018 | 27.24 | 27.25 | 27.00 | 27.18 | 171,074 | +0.38(+1.40%) |
Nov 30, 2018 | 26.93 | 26.96 | 26.70 | 26.80 | 212,400 | -0.25(-0.92%) |
Nov 29, 2018 | 26.93 | 27.14 | 26.88 | 27.05 | 246,981 | +0.20(+0.74%) |
Nov 28, 2018 | 26.39 | 26.88 | 26.26 | 26.85 | 188,632 | +0.33(+1.24%) |
Nov 27, 2018 | 26.43 | 26.52 | 26.32 | 26.52 | 189,937 | -0.03(-0.11%) |
Nov 26, 2018 | 26.58 | 26.63 | 26.38 | 26.55 | 78,913 | +0.13(+0.49%) |
Nov 23, 2018 | 26.21 | 26.51 | 26.20 | 26.42 | 45,600 | +0.07(+0.27%) |
Nov 21, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.52(+2.01%) | |
Nov 20, 2018 | 25.78 | 26.16 | 25.66 | 25.83 | 194,055 | -0.53(-1.99%) |
Nov 19, 2018 | 26.70 | 26.70 | 26.29 | 26.36 | 84,319 | -0.18(-0.68%) |
Nov 16, 2018 | 26.32 | 26.62 | 26.19 | 26.54 | 69,900 | -0.22(-0.82%) |
Nov 15, 2018 | 26.53 | 26.80 | 26.39 | 26.75 | 182,341 | -0.24(-0.89%) |
Nov 14, 2018 | 27.30 | 27.33 | 26.82 | 27.00 | 85,021 | +0.04(+0.13%) |
Nov 13, 2018 | 26.77 | 27.25 | 26.70 | 26.96 | 85,132 | +0.46(+1.74%) |
Nov 12, 2018 | 26.65 | 26.66 | 26.43 | 26.50 | 69,226 | -0.32(-1.19%) |
Nov 09, 2018 | 26.79 | 26.87 | 26.66 | 26.82 | 72,200 | -0.33(-1.22%) |
Nov 08, 2018 | 27.33 | 27.44 | 27.06 | 27.15 | 158,266 | -0.44(-1.58%) |
Nov 07, 2018 | 27.45 | 27.60 | 27.34 | 27.59 | 60,927 | +0.17(+0.62%) |
Nov 06, 2018 | 27.47 | 27.61 | 27.29 | 27.41 | 1,449,846 | +0.07(+0.27%) |
Nov 05, 2018 | 27.17 | 27.34 | 27.02 | 27.34 | 158,112 | +0.08(+0.29%) |
Nov 02, 2018 | 27.90 | 27.92 | 27.04 | 27.26 | 107,800 | -0.30(-1.09%) |