Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.56 | 27.75 | 27.42 | 27.62 | 572,972 | +0.13(+0.46%) |
Jan 30, 2019 | 27.27 | 27.57 | 27.11 | 27.49 | 733,329 | +0.41(+1.50%) |
Jan 29, 2019 | 27.17 | 27.27 | 27.07 | 27.08 | 1,569,442 | +0.10(+0.35%) |
Jan 28, 2019 | 26.93 | 27.01 | 26.70 | 26.99 | 660,815 | -0.30(-1.11%) |
Jan 25, 2019 | 27.12 | 27.44 | 27.12 | 27.29 | 460,902 | +0.37(+1.39%) |
Jan 24, 2019 | 26.69 | 27.16 | 26.61 | 26.92 | 488,297 | +0.15(+0.56%) |
Jan 23, 2019 | 27.16 | 27.20 | 26.57 | 26.77 | 662,783 | -0.28(-1.03%) |
Jan 22, 2019 | 27.39 | 27.43 | 26.99 | 27.04 | 759,871 | -0.65(-2.35%) |
Jan 18, 2019 | 27.52 | 27.71 | 27.33 | 27.70 | 564,303 | +0.51(+1.87%) |
Jan 17, 2019 | 26.73 | 27.28 | 26.66 | 27.19 | 410,126 | +0.26(+0.97%) |
Jan 16, 2019 | 26.91 | 27.14 | 26.84 | 26.93 | 390,320 | -0.02(-0.09%) |
Jan 15, 2019 | 26.97 | 27.18 | 26.85 | 26.95 | 618,160 | +0.10(+0.38%) |
Jan 14, 2019 | 26.65 | 26.96 | 26.63 | 26.85 | 590,380 | -0.06(-0.24%) |
Jan 11, 2019 | 26.93 | 26.99 | 26.67 | 26.91 | 405,679 | -0.17(-0.65%) |
Jan 10, 2019 | 26.82 | 27.10 | 26.65 | 27.08 | 638,990 | +0.06(+0.24%) |
Jan 09, 2019 | 26.89 | 27.10 | 26.67 | 27.02 | 1,163,904 | +0.41(+1.52%) |
Jan 08, 2019 | 26.73 | 26.80 | 26.43 | 26.62 | 806,920 | +0.24(+0.90%) |
Jan 07, 2019 | 26.09 | 26.54 | 25.82 | 26.38 | 1,042,412 | +0.41(+1.56%) |
Jan 04, 2019 | 25.47 | 26.00 | 25.34 | 25.97 | 885,325 | +0.92(+3.68%) |
Jan 03, 2019 | 25.34 | 25.45 | 24.76 | 25.05 | 1,328,383 | -0.25(-0.97%) |
Jan 02, 2019 | 24.50 | 25.44 | 24.28 | 25.30 | 1,232,467 | +0.52(+2.12%) |
Dec 31, 2018 | 24.83 | 24.97 | 24.48 | 24.77 | 2,297,216 | +0.14(+0.58%) |
Dec 28, 2018 | 24.94 | 25.07 | 24.51 | 24.63 | 2,075,822 | -0.25(-1.02%) |
Dec 27, 2018 | 24.29 | 24.90 | 23.90 | 24.88 | 3,199,042 | +0.14(+0.58%) |
Dec 26, 2018 | 23.50 | 24.75 | 23.05 | 24.74 | 2,679,160 | +1.47(+6.32%) |
Dec 24, 2018 | 23.94 | 24.07 | 23.25 | 23.27 | 1,696,810 | -0.98(-4.03%) |
Dec 21, 2018 | 24.45 | 24.91 | 24.06 | 24.25 | 2,721,765 | -0.25(-1.01%) |
Dec 20, 2018 | 24.91 | 25.31 | 24.37 | 24.49 | 3,842,351 | -0.72(-2.87%) |
Dec 19, 2018 | 25.70 | 26.11 | 25.03 | 25.22 | 2,105,805 | -0.33(-1.31%) |
Dec 18, 2018 | 26.14 | 26.23 | 25.42 | 25.55 | 1,375,090 | -0.61(-2.34%) |
Dec 17, 2018 | 26.65 | 26.85 | 26.00 | 26.16 | 1,356,008 | -0.51(-1.93%) |
Dec 14, 2018 | 27.14 | 27.28 | 26.57 | 26.68 | 1,328,215 | -0.69(-2.51%) |
Dec 13, 2018 | 27.25 | 27.55 | 27.10 | 27.36 | 1,509,811 | +0.06(+0.20%) |
Dec 12, 2018 | 27.61 | 27.83 | 27.28 | 27.31 | 1,082,817 | +0.12(+0.44%) |
Dec 11, 2018 | 27.62 | 27.66 | 26.91 | 27.19 | 1,378,438 | +0.00(+0.00%) |
Dec 10, 2018 | 27.47 | 27.58 | 26.58 | 27.19 | 1,414,833 | -0.47(-1.68%) |
Dec 07, 2018 | 28.31 | 28.75 | 27.61 | 27.66 | 1,569,387 | -0.16(-0.57%) |
Dec 06, 2018 | 27.75 | 27.83 | 27.19 | 27.81 | 1,726,095 | -0.54(-1.89%) |
Dec 04, 2018 | 29.29 | 29.31 | 28.30 | 28.35 | 1,041,571 | -0.86(-2.95%) |
Dec 03, 2018 | 29.19 | 29.36 | 28.87 | 29.21 | 853,146 | +0.68(+2.38%) |
Nov 30, 2018 | 28.43 | 28.63 | 28.25 | 28.53 | 730,607 | -0.12(-0.41%) |
Nov 29, 2018 | 28.48 | 28.88 | 28.45 | 28.65 | 733,860 | +0.17(+0.58%) |
Nov 28, 2018 | 27.99 | 28.48 | 27.80 | 28.48 | 1,198,045 | +0.47(+1.66%) |
Nov 27, 2018 | 28.01 | 28.22 | 27.84 | 28.02 | 730,502 | -0.09(-0.34%) |
Nov 26, 2018 | 27.91 | 28.28 | 27.91 | 28.11 | 835,273 | +0.45(+1.63%) |
Nov 23, 2018 | 27.81 | 27.93 | 27.47 | 27.66 | 622,688 | -0.89(-3.12%) |
Nov 21, 2018 | 28.56 | 28.56 | 28.56 | 0 | +0.46(+1.63%) | |
Nov 20, 2018 | 28.68 | 28.74 | 27.89 | 28.10 | 1,490,112 | -0.97(-3.34%) |
Nov 19, 2018 | 28.86 | 29.20 | 28.83 | 29.07 | 686,737 | -0.06(-0.19%) |
Nov 16, 2018 | 28.94 | 29.20 | 28.79 | 29.12 | 848,406 | +0.30(+1.04%) |
Nov 15, 2018 | 28.19 | 28.83 | 27.99 | 28.82 | 941,329 | +0.45(+1.59%) |
Nov 14, 2018 | 28.86 | 28.99 | 28.11 | 28.37 | 1,045,311 | -0.02(-0.08%) |
Nov 13, 2018 | 29.03 | 29.20 | 28.30 | 28.40 | 1,679,905 | -0.71(-2.44%) |
Nov 12, 2018 | 29.95 | 30.06 | 29.06 | 29.11 | 817,116 | -0.66(-2.23%) |
Nov 09, 2018 | 29.56 | 29.95 | 29.23 | 29.77 | 920,985 | -0.05(-0.16%) |
Nov 08, 2018 | 30.39 | 30.62 | 29.73 | 29.82 | 575,949 | -0.69(-2.28%) |
Nov 07, 2018 | 30.35 | 30.62 | 30.06 | 30.51 | 626,592 | +0.50(+1.66%) |
Nov 06, 2018 | 29.98 | 30.08 | 29.68 | 30.02 | 595,108 | +0.08(+0.26%) |
Nov 05, 2018 | 29.80 | 30.04 | 29.70 | 29.94 | 603,015 | +0.51(+1.72%) |
Nov 02, 2018 | 29.79 | 30.01 | 29.12 | 29.43 | 850,939 | -0.09(-0.29%) |