Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.46 | 27.71 | 27.18 | 27.65 | 538,200 | +0.29(+1.07%) |
Jan 30, 2019 | 27.69 | 27.75 | 27.31 | 27.36 | 690,414 | -0.16(-0.56%) |
Jan 29, 2019 | 27.35 | 27.74 | 27.35 | 27.51 | 797,474 | +0.11(+0.39%) |
Jan 28, 2019 | 26.95 | 27.43 | 26.95 | 27.41 | 366,386 | +0.29(+1.08%) |
Jan 25, 2019 | 26.89 | 27.19 | 26.81 | 27.11 | 415,574 | +0.52(+1.96%) |
Jan 24, 2019 | 26.98 | 27.15 | 26.44 | 26.59 | 441,358 | -0.46(-1.69%) |
Jan 23, 2019 | 26.84 | 27.15 | 26.79 | 27.05 | 735,992 | +0.39(+1.47%) |
Jan 22, 2019 | 26.51 | 26.73 | 26.39 | 26.66 | 354,031 | -0.09(-0.34%) |
Jan 18, 2019 | 27.00 | 27.07 | 26.69 | 26.75 | 344,025 | +0.13(+0.49%) |
Jan 17, 2019 | 26.38 | 26.91 | 26.29 | 26.62 | 600,383 | +0.24(+0.90%) |
Jan 16, 2019 | 26.12 | 26.42 | 26.09 | 26.38 | 736,836 | +0.36(+1.38%) |
Jan 15, 2019 | 25.64 | 26.02 | 25.64 | 26.02 | 794,507 | +0.41(+1.59%) |
Jan 14, 2019 | 25.49 | 25.80 | 25.46 | 25.61 | 543,945 | -0.02(-0.10%) |
Jan 11, 2019 | 25.96 | 26.00 | 25.32 | 25.64 | 750,778 | -0.37(-1.41%) |
Jan 10, 2019 | 25.68 | 26.20 | 25.68 | 26.00 | 1,088,185 | -0.12(-0.47%) |
Jan 09, 2019 | 25.75 | 26.14 | 25.75 | 26.13 | 604,852 | +0.42(+1.62%) |
Jan 08, 2019 | 25.51 | 25.78 | 25.49 | 25.71 | 505,313 | +0.35(+1.38%) |
Jan 07, 2019 | 24.89 | 25.50 | 24.74 | 25.36 | 592,481 | +0.55(+2.24%) |
Jan 04, 2019 | 24.66 | 24.92 | 24.54 | 24.80 | 363,627 | +0.48(+1.98%) |
Jan 03, 2019 | 24.68 | 24.75 | 24.22 | 24.32 | 527,643 | -0.44(-1.78%) |
Jan 02, 2019 | 24.54 | 24.85 | 24.35 | 24.76 | 584,638 | -0.02(-0.07%) |
Dec 31, 2018 | 24.73 | 24.94 | 24.55 | 24.78 | 512,484 | +0.10(+0.40%) |
Dec 28, 2018 | 25.15 | 25.19 | 24.60 | 24.68 | 362,647 | -0.29(-1.18%) |
Dec 27, 2018 | 24.94 | 25.06 | 24.54 | 24.98 | 677,909 | -0.22(-0.87%) |
Dec 26, 2018 | 24.45 | 25.30 | 24.32 | 25.20 | 464,909 | +0.84(+3.45%) |
Dec 24, 2018 | 24.35 | 24.72 | 24.21 | 24.36 | 229,227 | -0.04(-0.17%) |
Dec 21, 2018 | 24.66 | 25.15 | 24.37 | 24.40 | 500,723 | -0.29(-1.19%) |
Dec 20, 2018 | 25.11 | 25.12 | 24.45 | 24.69 | 783,947 | -0.42(-1.69%) |
Dec 19, 2018 | 25.65 | 25.83 | 24.98 | 25.12 | 626,014 | -0.50(-1.94%) |
Dec 18, 2018 | 25.78 | 26.18 | 25.57 | 25.61 | 445,822 | -0.07(-0.25%) |
Dec 17, 2018 | 26.31 | 26.47 | 25.57 | 25.68 | 512,663 | -0.78(-2.93%) |
Dec 14, 2018 | 26.47 | 26.70 | 26.20 | 26.45 | 609,395 | -0.24(-0.89%) |
Dec 13, 2018 | 26.54 | 26.75 | 26.23 | 26.69 | 570,801 | +0.09(+0.34%) |
Dec 12, 2018 | 26.09 | 26.74 | 26.09 | 26.60 | 520,434 | +0.61(+2.36%) |
Dec 11, 2018 | 26.68 | 26.80 | 25.97 | 25.99 | 536,439 | -0.48(-1.82%) |
Dec 10, 2018 | 26.38 | 26.69 | 26.32 | 26.47 | 371,604 | +0.03(+0.12%) |
Dec 07, 2018 | 27.21 | 27.38 | 26.21 | 26.44 | 453,922 | -0.83(-3.05%) |
Dec 06, 2018 | 27.34 | 27.34 | 26.98 | 27.27 | 540,249 | -0.47(-1.68%) |
Dec 04, 2018 | 27.48 | 28.08 | 27.48 | 27.74 | 1,146,750 | +0.21(+0.77%) |
Dec 03, 2018 | 27.07 | 27.52 | 27.02 | 27.52 | 548,106 | +0.72(+2.68%) |
Nov 30, 2018 | 26.30 | 26.93 | 26.30 | 26.80 | 680,699 | +0.42(+1.61%) |
Nov 29, 2018 | 26.09 | 26.62 | 26.08 | 26.38 | 817,598 | +0.24(+0.94%) |
Nov 28, 2018 | 25.88 | 26.19 | 25.74 | 26.14 | 574,632 | +0.22(+0.85%) |
Nov 27, 2018 | 25.79 | 25.96 | 25.66 | 25.91 | 599,536 | -0.02(-0.06%) |
Nov 26, 2018 | 25.94 | 26.23 | 25.87 | 25.93 | 801,883 | +0.18(+0.70%) |
Nov 23, 2018 | 25.43 | 25.87 | 25.34 | 25.75 | 231,310 | +0.18(+0.70%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.28(+1.10%) | |
Nov 20, 2018 | 25.29 | 25.46 | 24.98 | 25.29 | 852,569 | -0.22(-0.86%) |
Nov 19, 2018 | 25.66 | 25.83 | 25.34 | 25.52 | 644,467 | -0.15(-0.57%) |
Nov 16, 2018 | 25.35 | 25.73 | 25.29 | 25.66 | 599,838 | -0.01(-0.03%) |
Nov 15, 2018 | 25.86 | 25.97 | 25.29 | 25.67 | 1,040,575 | -0.34(-1.32%) |
Nov 14, 2018 | 26.11 | 26.43 | 25.99 | 26.01 | 703,325 | +0.24(+0.95%) |
Nov 13, 2018 | 25.63 | 25.85 | 25.47 | 25.77 | 436,982 | +0.11(+0.41%) |
Nov 12, 2018 | 25.59 | 25.86 | 25.45 | 25.66 | 430,084 | +0.05(+0.19%) |
Nov 09, 2018 | 25.80 | 25.95 | 25.48 | 25.61 | 439,129 | -0.36(-1.40%) |
Nov 08, 2018 | 25.50 | 26.09 | 25.46 | 25.98 | 607,557 | +0.33(+1.29%) |
Nov 07, 2018 | 25.17 | 25.70 | 25.09 | 25.65 | 558,766 | +0.47(+1.86%) |
Nov 06, 2018 | 25.33 | 25.38 | 25.02 | 25.18 | 805,635 | -0.34(-1.33%) |
Nov 05, 2018 | 25.30 | 25.78 | 25.11 | 25.52 | 864,224 | +0.32(+1.25%) |
Nov 02, 2018 | 25.38 | 25.91 | 25.00 | 25.20 | 1,018,583 | +0.51(+2.07%) |