Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.14 | 28.31 | 28.14 | 28.29 | 2,014 | +0.29(+1.03%) |
Jan 30, 2019 | 27.72 | 28.00 | 27.72 | 28.00 | 6,406 | +0.50(+1.82%) |
Jan 29, 2019 | 27.48 | 27.50 | 27.45 | 27.50 | 2,190 | +0.06(+0.20%) |
Jan 28, 2019 | 27.50 | 27.50 | 27.38 | 27.44 | 941 | -0.28(-1.01%) |
Jan 25, 2019 | 27.76 | 27.82 | 27.72 | 27.72 | 800 | +0.10(+0.35%) |
Jan 24, 2019 | 27.64 | 27.64 | 27.58 | 27.62 | 2,505 | +0.03(+0.12%) |
Jan 23, 2019 | 27.34 | 27.59 | 27.34 | 27.59 | 1,010 | +0.14(+0.52%) |
Jan 22, 2019 | 27.54 | 27.56 | 27.39 | 27.45 | 6,999 | -0.24(-0.88%) |
Jan 18, 2019 | 28.04 | 28.04 | 27.53 | 27.69 | 3,000 | +0.40(+1.47%) |
Jan 17, 2019 | 27.23 | 27.37 | 27.23 | 27.29 | 1,115 | +0.13(+0.48%) |
Jan 16, 2019 | 27.20 | 27.20 | 27.16 | 27.16 | 219 | +0.14(+0.51%) |
Jan 15, 2019 | 26.54 | 27.02 | 26.54 | 27.02 | 4,448 | +0.55(+2.07%) |
Jan 14, 2019 | 26.59 | 26.61 | 26.48 | 26.48 | 1,217 | -0.17(-0.66%) |
Jan 11, 2019 | 26.50 | 26.65 | 26.50 | 26.65 | 200 | +0.04(+0.14%) |
Jan 10, 2019 | 26.34 | 26.61 | 26.34 | 26.61 | 279 | +0.17(+0.66%) |
Jan 09, 2019 | 26.38 | 26.60 | 26.38 | 26.44 | 3,532 | +0.31(+1.18%) |
Jan 08, 2019 | 26.12 | 26.13 | 26.04 | 26.13 | 813 | +0.21(+0.79%) |
Jan 07, 2019 | 25.97 | 26.19 | 25.93 | 25.93 | 898 | +0.09(+0.33%) |
Jan 04, 2019 | 25.64 | 25.90 | 25.64 | 25.84 | 1,900 | +0.69(+2.74%) |
Jan 03, 2019 | 25.65 | 25.65 | 25.08 | 25.15 | 2,470 | -0.61(-2.36%) |
Jan 02, 2019 | 25.73 | 25.89 | 25.73 | 25.76 | 2,849 | -0.41(-1.57%) |
Dec 31, 2018 | 26.12 | 26.33 | 26.11 | 26.17 | 1,100 | +0.20(+0.77%) |
Dec 28, 2018 | 25.86 | 26.10 | 25.80 | 25.97 | 1,900 | +0.15(+0.59%) |
Dec 27, 2018 | 25.45 | 25.82 | 25.13 | 25.82 | 3,698 | +0.20(+0.77%) |
Dec 26, 2018 | 24.70 | 25.62 | 24.47 | 25.62 | 2,700 | +1.08(+4.41%) |
Dec 24, 2018 | 24.92 | 24.92 | 24.54 | 24.54 | 1,800 | -0.61(-2.43%) |
Dec 21, 2018 | 25.33 | 25.62 | 25.04 | 25.15 | 3,500 | -0.36(-1.39%) |
Dec 20, 2018 | 25.99 | 26.04 | 25.39 | 25.51 | 23,229 | -0.77(-2.94%) |
Dec 19, 2018 | 26.60 | 26.79 | 26.28 | 26.28 | 6,734 | -0.38(-1.43%) |
Dec 18, 2018 | 26.84 | 26.98 | 26.49 | 26.66 | 824 | -0.07(-0.27%) |
Dec 17, 2018 | 27.31 | 27.32 | 26.67 | 26.73 | 57,309 | -0.97(-3.49%) |
Dec 14, 2018 | 28.12 | 28.12 | 27.70 | 27.70 | 1,200 | -0.78(-2.74%) |
Dec 13, 2018 | 28.61 | 28.66 | 28.40 | 28.48 | 5,012 | -0.02(-0.07%) |
Dec 12, 2018 | 28.50 | 28.88 | 28.50 | 28.50 | 441 | +0.29(+1.04%) |
Dec 11, 2018 | 28.54 | 28.54 | 28.17 | 28.21 | 2,304 | +0.06(+0.20%) |
Dec 10, 2018 | 27.98 | 28.20 | 27.60 | 28.15 | 4,172 | +0.08(+0.28%) |
Dec 07, 2018 | 28.62 | 28.62 | 28.00 | 28.07 | 2,300 | -0.55(-1.92%) |
Dec 06, 2018 | 28.33 | 28.72 | 28.18 | 28.62 | 4,090 | -0.53(-1.82%) |
Dec 04, 2018 | 29.89 | 29.89 | 29.15 | 29.15 | 5,700 | -0.70(-2.35%) |
Dec 03, 2018 | 30.04 | 30.04 | 29.59 | 29.85 | 5,435 | +0.49(+1.67%) |
Nov 30, 2018 | 29.45 | 29.57 | 29.36 | 29.36 | 20,000 | -0.24(-0.81%) |
Nov 29, 2018 | 29.42 | 29.66 | 29.38 | 29.60 | 45,985 | +0.27(+0.92%) |
Nov 28, 2018 | 28.89 | 29.38 | 28.88 | 29.33 | 5,207 | +0.99(+3.51%) |
Nov 27, 2018 | 28.18 | 28.41 | 28.18 | 28.34 | 2,333 | +0.05(+0.18%) |
Nov 26, 2018 | 28.29 | 28.29 | 28.29 | 28.29 | 525 | +0.23(+0.84%) |
Nov 23, 2018 | 27.86 | 28.13 | 27.86 | 28.05 | 1,200 | +0.11(+0.39%) |
Nov 21, 2018 | 27.94 | 27.94 | 27.94 | 0 | +0.18(+0.65%) | |
Nov 20, 2018 | 27.87 | 27.93 | 27.66 | 27.76 | 3,429 | -0.31(-1.10%) |
Nov 19, 2018 | 28.75 | 28.75 | 28.05 | 28.07 | 2,081 | -0.70(-2.45%) |
Nov 16, 2018 | 28.50 | 28.77 | 28.50 | 28.77 | 2,300 | +0.46(+1.61%) |
Nov 15, 2018 | 28.32 | 28.32 | 28.32 | 28.32 | 153 | +0.00(+0.00%) |
Nov 14, 2018 | 28.46 | 28.46 | 28.13 | 28.32 | 4,070 | -0.07(-0.26%) |
Nov 13, 2018 | 28.78 | 28.78 | 28.39 | 28.39 | 6,574 | -0.40(-1.38%) |
Nov 12, 2018 | 29.10 | 29.10 | 28.79 | 28.79 | 3,190 | -0.53(-1.81%) |
Nov 09, 2018 | 29.38 | 29.38 | 29.07 | 29.32 | 4,100 | -0.16(-0.54%) |
Nov 08, 2018 | 29.40 | 29.52 | 29.38 | 29.48 | 6,687 | +0.17(+0.58%) |
Nov 07, 2018 | 28.57 | 29.34 | 28.57 | 29.31 | 5,021 | +0.92(+3.24%) |
Nov 06, 2018 | 28.28 | 28.44 | 28.28 | 28.39 | 2,572 | +0.09(+0.32%) |
Nov 05, 2018 | 28.15 | 28.30 | 28.15 | 28.30 | 51,649 | +0.16(+0.57%) |
Nov 02, 2018 | 28.39 | 28.44 | 28.12 | 28.14 | 47,800 | +0.04(+0.14%) |