Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.13 | 27.16 | 26.88 | 26.88 | 27,971 | -0.29(-1.06%) |
Jan 30, 2019 | 27.44 | 27.45 | 27.07 | 27.17 | 36,835 | -0.41(-1.49%) |
Jan 29, 2019 | 27.56 | 27.62 | 27.50 | 27.58 | 5,319 | +0.05(+0.17%) |
Jan 28, 2019 | 27.60 | 27.73 | 27.53 | 27.53 | 27,076 | +0.22(+0.80%) |
Jan 25, 2019 | 27.37 | 27.37 | 27.25 | 27.31 | 18,646 | -0.22(-0.79%) |
Jan 24, 2019 | 27.53 | 27.67 | 27.51 | 27.53 | 7,140 | -0.03(-0.10%) |
Jan 23, 2019 | 27.56 | 27.78 | 27.44 | 27.56 | 38,712 | -0.10(-0.36%) |
Jan 22, 2019 | 27.47 | 27.77 | 27.42 | 27.66 | 39,438 | +0.41(+1.51%) |
Jan 18, 2019 | 27.42 | 27.48 | 27.21 | 27.25 | 35,537 | -0.35(-1.26%) |
Jan 17, 2019 | 27.85 | 27.85 | 27.50 | 27.60 | 33,589 | -0.20(-0.72%) |
Jan 16, 2019 | 27.79 | 27.80 | 27.70 | 27.80 | 28,684 | -0.05(-0.20%) |
Jan 15, 2019 | 28.11 | 28.11 | 27.83 | 27.85 | 16,097 | -0.29(-1.02%) |
Jan 14, 2019 | 28.27 | 28.27 | 28.10 | 28.14 | 124,124 | +0.10(+0.37%) |
Jan 11, 2019 | 28.08 | 28.20 | 28.03 | 28.04 | 9,871 | +0.05(+0.16%) |
Jan 10, 2019 | 28.39 | 28.39 | 27.99 | 27.99 | 14,275 | -0.11(-0.39%) |
Jan 09, 2019 | 28.22 | 28.22 | 28.02 | 28.10 | 50,966 | -0.15(-0.52%) |
Jan 08, 2019 | 28.18 | 28.49 | 28.18 | 28.24 | 138,561 | -0.28(-0.99%) |
Jan 07, 2019 | 28.73 | 28.78 | 28.33 | 28.53 | 166,110 | -0.20(-0.70%) |
Jan 04, 2019 | 29.28 | 29.32 | 28.69 | 28.73 | 50,344 | -1.02(-3.43%) |
Jan 03, 2019 | 29.25 | 29.75 | 29.25 | 29.75 | 63,480 | +0.70(+2.43%) |
Jan 02, 2019 | 29.54 | 29.54 | 28.92 | 29.04 | 46,832 | +0.02(+0.05%) |
Dec 31, 2018 | 29.18 | 29.31 | 29.03 | 29.03 | 20,072 | -0.27(-0.93%) |
Dec 28, 2018 | 29.04 | 29.33 | 28.89 | 29.30 | 43,215 | +0.06(+0.22%) |
Dec 27, 2018 | 30.00 | 30.33 | 29.24 | 29.24 | 124,548 | -0.26(-0.87%) |
Dec 26, 2018 | 30.81 | 31.08 | 29.49 | 29.49 | 152,217 | -1.55(-5.00%) |
Dec 24, 2018 | 30.45 | 31.05 | 30.36 | 31.05 | 51,945 | +0.85(+2.83%) |
Dec 21, 2018 | 29.60 | 30.24 | 29.19 | 30.19 | 325,101 | +0.58(+1.96%) |
Dec 20, 2018 | 29.36 | 29.83 | 29.10 | 29.61 | 117,644 | +0.52(+1.78%) |
Dec 19, 2018 | 28.72 | 29.30 | 28.23 | 29.09 | 104,012 | +0.44(+1.53%) |
Dec 18, 2018 | 28.44 | 28.89 | 28.38 | 28.66 | 53,015 | -0.03(-0.10%) |
Dec 17, 2018 | 28.18 | 28.83 | 28.16 | 28.69 | 57,332 | +0.59(+2.09%) |
Dec 14, 2018 | 27.87 | 28.14 | 27.78 | 28.10 | 37,528 | +0.54(+1.96%) |
Dec 13, 2018 | 27.50 | 27.69 | 27.40 | 27.56 | 32,128 | +0.02(+0.07%) |
Dec 12, 2018 | 27.40 | 27.54 | 27.23 | 27.54 | 15,887 | -0.17(-0.60%) |
Dec 11, 2018 | 27.30 | 27.86 | 27.30 | 27.71 | 38,756 | +0.02(+0.08%) |
Dec 10, 2018 | 27.80 | 28.26 | 27.63 | 27.69 | 61,488 | -0.04(-0.13%) |
Dec 07, 2018 | 27.06 | 27.75 | 27.06 | 27.72 | 12,546 | +0.58(+2.14%) |
Dec 06, 2018 | 27.55 | 27.83 | 27.14 | 27.14 | 18,973 | +0.09(+0.34%) |
Dec 04, 2018 | 26.35 | 27.07 | 26.27 | 27.05 | 15,957 | +0.83(+3.15%) |
Dec 03, 2018 | 26.09 | 26.39 | 26.09 | 26.22 | 20,499 | -0.32(-1.20%) |
Nov 30, 2018 | 26.79 | 26.79 | 26.53 | 26.54 | 17,938 | -0.14(-0.51%) |
Nov 29, 2018 | 26.79 | 26.85 | 26.68 | 26.68 | 14,277 | +0.00(+0.00%) |
Nov 28, 2018 | 27.28 | 27.28 | 26.68 | 26.68 | 40,606 | -0.61(-2.23%) |
Nov 27, 2018 | 27.41 | 27.55 | 27.29 | 27.29 | 8,990 | -0.12(-0.43%) |
Nov 26, 2018 | 27.65 | 27.65 | 27.39 | 27.40 | 25,256 | -0.40(-1.44%) |
Nov 23, 2018 | 27.94 | 27.94 | 27.67 | 27.80 | 10,235 | +0.17(+0.63%) |
Nov 21, 2018 | 27.63 | 27.63 | 27.63 | 0 | -0.04(-0.13%) | |
Nov 20, 2018 | 27.60 | 27.80 | 27.45 | 27.67 | 40,601 | +0.52(+1.91%) |
Nov 19, 2018 | 26.78 | 27.29 | 26.78 | 27.15 | 7,430 | +0.38(+1.43%) |
Nov 16, 2018 | 26.98 | 26.98 | 26.69 | 26.77 | 17,168 | -0.09(-0.35%) |
Nov 15, 2018 | 27.26 | 27.40 | 26.85 | 26.86 | 28,476 | -0.17(-0.63%) |
Nov 14, 2018 | 26.66 | 27.14 | 26.66 | 27.03 | 37,789 | +0.14(+0.51%) |
Nov 13, 2018 | 26.70 | 26.90 | 26.59 | 26.90 | 31,144 | +0.05(+0.20%) |
Nov 12, 2018 | 26.50 | 26.90 | 26.48 | 26.84 | 76,031 | +0.52(+1.97%) |
Nov 09, 2018 | 26.19 | 26.48 | 26.19 | 26.32 | 36,538 | +0.23(+0.87%) |
Nov 08, 2018 | 26.21 | 26.21 | 26.03 | 26.10 | 17,609 | +0.06(+0.24%) |
Nov 07, 2018 | 26.46 | 26.46 | 26.02 | 26.03 | 57,441 | -0.56(-2.12%) |
Nov 06, 2018 | 26.68 | 26.71 | 26.58 | 26.60 | 35,506 | -0.23(-0.85%) |
Nov 05, 2018 | 26.91 | 26.96 | 26.82 | 26.82 | 2,650 | -0.13(-0.47%) |
Nov 02, 2018 | 26.60 | 27.08 | 26.60 | 26.95 | 54,697 | +0.21(+0.78%) |