Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.08 | 25.23 | 24.96 | 25.15 | 757,138 | +0.05(+0.20%) |
Jan 30, 2019 | 25.00 | 25.27 | 24.86 | 25.10 | 418,752 | +0.09(+0.37%) |
Jan 29, 2019 | 25.06 | 25.23 | 24.82 | 25.01 | 587,258 | +0.01(+0.03%) |
Jan 28, 2019 | 25.82 | 26.09 | 24.84 | 25.00 | 876,474 | -0.90(-3.49%) |
Jan 25, 2019 | 25.84 | 26.05 | 25.70 | 25.90 | 2,242,880 | -0.03(-0.10%) |
Jan 24, 2019 | 25.65 | 26.05 | 25.45 | 25.93 | 703,945 | +0.34(+1.32%) |
Jan 23, 2019 | 25.39 | 25.62 | 25.23 | 25.59 | 645,206 | +0.18(+0.70%) |
Jan 22, 2019 | 25.23 | 25.64 | 25.23 | 25.41 | 1,109,741 | +0.19(+0.74%) |
Jan 18, 2019 | 24.91 | 25.23 | 24.90 | 25.23 | 632,060 | +0.31(+1.25%) |
Jan 17, 2019 | 24.85 | 25.07 | 24.80 | 24.91 | 712,500 | -0.02(-0.07%) |
Jan 16, 2019 | 25.18 | 25.33 | 24.86 | 24.93 | 969,585 | -0.21(-0.84%) |
Jan 15, 2019 | 24.53 | 25.17 | 24.53 | 25.14 | 708,632 | +0.57(+2.30%) |
Jan 14, 2019 | 24.59 | 24.59 | 24.37 | 24.58 | 863,813 | -0.23(-0.92%) |
Jan 11, 2019 | 24.57 | 24.83 | 24.16 | 24.80 | 1,153,292 | +0.18(+0.72%) |
Jan 10, 2019 | 24.36 | 24.64 | 24.20 | 24.63 | 614,795 | +0.29(+1.18%) |
Jan 09, 2019 | 24.39 | 24.43 | 24.14 | 24.34 | 695,538 | +0.01(+0.03%) |
Jan 08, 2019 | 23.48 | 24.39 | 23.39 | 24.33 | 718,517 | +0.95(+4.04%) |
Jan 07, 2019 | 23.28 | 23.53 | 23.06 | 23.39 | 446,728 | -0.01(-0.04%) |
Jan 04, 2019 | 22.76 | 23.60 | 22.76 | 23.39 | 609,208 | +0.57(+2.52%) |
Jan 03, 2019 | 22.66 | 23.15 | 22.56 | 22.82 | 588,126 | +0.11(+0.48%) |
Jan 02, 2019 | 23.33 | 23.33 | 22.50 | 22.71 | 606,053 | -0.77(-3.27%) |
Dec 31, 2018 | 23.19 | 23.50 | 22.96 | 23.48 | 727,852 | +0.28(+1.20%) |
Dec 28, 2018 | 23.39 | 23.62 | 23.05 | 23.20 | 740,640 | -0.11(-0.47%) |
Dec 27, 2018 | 22.77 | 23.33 | 22.44 | 23.31 | 839,643 | +0.54(+2.37%) |
Dec 26, 2018 | 22.66 | 22.83 | 22.01 | 22.77 | 922,364 | +0.15(+0.67%) |
Dec 24, 2018 | 23.93 | 23.98 | 22.57 | 22.62 | 451,252 | -1.44(-6.00%) |
Dec 21, 2018 | 24.96 | 25.27 | 23.88 | 24.06 | 2,419,308 | -0.79(-3.16%) |
Dec 20, 2018 | 24.38 | 24.96 | 24.26 | 24.85 | 1,216,468 | +0.46(+1.91%) |
Dec 19, 2018 | 24.70 | 24.97 | 24.10 | 24.38 | 1,352,630 | -0.19(-0.79%) |
Dec 18, 2018 | 24.94 | 25.07 | 24.45 | 24.58 | 841,536 | -0.30(-1.19%) |
Dec 17, 2018 | 25.67 | 25.71 | 24.74 | 24.87 | 787,557 | -0.66(-2.58%) |
Dec 14, 2018 | 25.55 | 25.69 | 25.40 | 25.53 | 534,019 | +0.02(+0.07%) |
Dec 13, 2018 | 25.68 | 25.86 | 25.38 | 25.51 | 854,411 | -0.19(-0.72%) |
Dec 12, 2018 | 25.86 | 26.21 | 25.69 | 25.70 | 599,938 | -0.07(-0.26%) |
Dec 11, 2018 | 25.92 | 26.03 | 25.62 | 25.77 | 549,016 | -0.06(-0.23%) |
Dec 10, 2018 | 26.17 | 26.21 | 25.45 | 25.83 | 845,383 | -0.27(-1.04%) |
Dec 07, 2018 | 26.15 | 26.58 | 26.00 | 26.10 | 858,456 | +0.04(+0.15%) |
Dec 06, 2018 | 25.98 | 26.06 | 25.40 | 26.06 | 817,504 | +0.12(+0.45%) |
Dec 04, 2018 | 26.43 | 26.76 | 25.86 | 25.94 | 1,580,894 | -0.51(-1.93%) |
Dec 03, 2018 | 26.23 | 26.54 | 25.78 | 26.45 | 617,215 | +0.34(+1.31%) |
Nov 30, 2018 | 25.66 | 26.18 | 25.63 | 26.11 | 650,140 | +0.39(+1.53%) |
Nov 29, 2018 | 26.28 | 26.30 | 25.62 | 25.71 | 443,483 | -0.62(-2.35%) |
Nov 28, 2018 | 26.41 | 26.50 | 26.07 | 26.33 | 514,214 | -0.13(-0.47%) |
Nov 27, 2018 | 26.65 | 26.75 | 26.42 | 26.46 | 565,041 | -0.20(-0.75%) |
Nov 26, 2018 | 26.46 | 26.70 | 26.38 | 26.66 | 425,079 | +0.30(+1.14%) |
Nov 23, 2018 | 26.44 | 26.54 | 26.32 | 26.36 | 222,051 | -0.13(-0.51%) |
Nov 21, 2018 | 26.49 | 26.49 | 26.49 | 0 | -0.14(-0.53%) | |
Nov 20, 2018 | 26.97 | 27.26 | 26.37 | 26.63 | 726,110 | -0.37(-1.36%) |
Nov 19, 2018 | 26.50 | 27.09 | 26.27 | 27.00 | 512,264 | +0.49(+1.86%) |
Nov 16, 2018 | 26.16 | 26.51 | 26.00 | 26.51 | 909,241 | +0.50(+1.93%) |
Nov 15, 2018 | 26.05 | 26.15 | 25.65 | 26.01 | 844,848 | -0.06(-0.22%) |
Nov 14, 2018 | 26.49 | 26.62 | 25.98 | 26.06 | 681,369 | -0.38(-1.46%) |
Nov 13, 2018 | 26.42 | 26.73 | 26.25 | 26.45 | 442,416 | +0.09(+0.35%) |
Nov 12, 2018 | 26.93 | 27.07 | 26.31 | 26.36 | 591,256 | -0.61(-2.26%) |
Nov 09, 2018 | 26.95 | 27.27 | 26.70 | 26.97 | 596,121 | -0.11(-0.40%) |
Nov 08, 2018 | 26.49 | 27.39 | 25.90 | 27.08 | 971,621 | +0.53(+1.99%) |
Nov 07, 2018 | 26.38 | 26.66 | 26.08 | 26.55 | 812,418 | +0.34(+1.31%) |
Nov 06, 2018 | 25.84 | 26.31 | 25.84 | 26.21 | 542,648 | +0.28(+1.06%) |
Nov 05, 2018 | 25.60 | 26.04 | 25.53 | 25.93 | 549,176 | +0.34(+1.34%) |
Nov 02, 2018 | 25.53 | 25.65 | 25.14 | 25.59 | 489,637 | +0.13(+0.49%) |