Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.41 | 27.61 | 27.41 | 27.50 | 7,242 | +0.12(+0.45%) |
Jan 30, 2019 | 27.17 | 27.43 | 27.08 | 27.38 | 5,372 | +0.33(+1.22%) |
Jan 29, 2019 | 27.03 | 27.08 | 27.03 | 27.05 | 2,426 | +0.05(+0.18%) |
Jan 28, 2019 | 26.84 | 27.00 | 26.84 | 27.00 | 1,991 | -0.19(-0.71%) |
Jan 25, 2019 | 27.00 | 27.21 | 27.00 | 27.20 | 33,386 | +0.45(+1.70%) |
Jan 24, 2019 | 26.88 | 26.88 | 26.74 | 26.74 | 7,830 | +0.04(+0.15%) |
Jan 23, 2019 | 26.91 | 26.91 | 26.58 | 26.70 | 14,433 | +0.04(+0.15%) |
Jan 22, 2019 | 26.80 | 26.80 | 26.59 | 26.66 | 2,699 | -0.47(-1.75%) |
Jan 18, 2019 | 26.95 | 27.14 | 26.95 | 27.14 | 4,341 | +0.40(+1.48%) |
Jan 17, 2019 | 26.42 | 26.75 | 26.42 | 26.74 | 6,809 | +0.17(+0.66%) |
Jan 16, 2019 | 26.57 | 26.57 | 26.57 | 26.57 | 1,208 | +0.21(+0.80%) |
Jan 15, 2019 | 26.32 | 26.41 | 26.28 | 26.36 | 3,229 | +0.21(+0.80%) |
Jan 14, 2019 | 26.12 | 26.19 | 26.12 | 26.15 | 1,980 | -0.21(-0.79%) |
Jan 11, 2019 | 26.33 | 26.35 | 26.29 | 26.35 | 24,186 | +0.10(+0.37%) |
Jan 10, 2019 | 26.22 | 26.26 | 26.13 | 26.26 | 3,819 | +0.13(+0.50%) |
Jan 09, 2019 | 25.95 | 26.24 | 25.95 | 26.13 | 7,719 | +0.17(+0.65%) |
Jan 08, 2019 | 25.89 | 26.02 | 25.69 | 25.96 | 7,508 | +0.16(+0.61%) |
Jan 07, 2019 | 25.47 | 25.89 | 25.47 | 25.80 | 831 | +0.68(+2.70%) |
Jan 04, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 310 | +0.46(+1.88%) |
Jan 03, 2019 | 24.76 | 24.81 | 24.66 | 24.66 | 1,868 | -0.43(-1.70%) |
Jan 02, 2019 | 24.94 | 25.09 | 24.94 | 25.09 | 1,485 | +0.07(+0.29%) |
Dec 31, 2018 | 25.14 | 25.14 | 24.85 | 25.01 | 8,269 | +0.14(+0.56%) |
Dec 28, 2018 | 25.08 | 25.23 | 24.81 | 24.87 | 21,912 | +0.07(+0.27%) |
Dec 27, 2018 | 24.33 | 24.81 | 24.12 | 24.81 | 15,036 | +0.11(+0.43%) |
Dec 26, 2018 | 23.87 | 24.70 | 23.50 | 24.70 | 44,725 | +0.99(+4.16%) |
Dec 24, 2018 | 24.00 | 24.00 | 23.71 | 23.71 | 2,584 | -0.65(-2.66%) |
Dec 21, 2018 | 24.71 | 24.90 | 24.36 | 24.36 | 20,155 | -0.46(-1.87%) |
Dec 20, 2018 | 24.92 | 25.09 | 24.69 | 24.83 | 18,116 | -0.19(-0.77%) |
Dec 19, 2018 | 25.64 | 25.76 | 25.02 | 25.02 | 6,449 | -0.46(-1.82%) |
Dec 18, 2018 | 25.79 | 25.80 | 25.48 | 25.48 | 22,808 | -0.16(-0.61%) |
Dec 17, 2018 | 26.03 | 26.05 | 25.64 | 25.64 | 2,812 | -0.49(-1.86%) |
Dec 14, 2018 | 26.38 | 26.38 | 26.13 | 26.13 | 18,591 | -0.33(-1.24%) |
Dec 13, 2018 | 26.55 | 26.55 | 26.44 | 26.45 | 3,619 | -0.35(-1.30%) |
Dec 12, 2018 | 26.81 | 26.81 | 26.75 | 26.80 | 2,392 | +0.21(+0.78%) |
Dec 11, 2018 | 26.85 | 26.85 | 26.32 | 26.59 | 3,075 | +0.45(+1.73%) |
Dec 10, 2018 | 26.55 | 26.55 | 26.14 | 26.14 | 1,492 | -0.65(-2.44%) |
Dec 07, 2018 | 27.08 | 27.08 | 26.80 | 26.80 | 11,424 | -0.10(-0.38%) |
Dec 06, 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 298 | -0.29(-1.08%) |
Dec 04, 2018 | 27.79 | 27.89 | 27.17 | 27.19 | 30,119 | -0.71(-2.55%) |
Dec 03, 2018 | 27.88 | 27.91 | 27.81 | 27.90 | 861 | +0.23(+0.83%) |
Nov 30, 2018 | 27.52 | 27.73 | 27.51 | 27.67 | 25,757 | +0.13(+0.45%) |
Nov 29, 2018 | 27.44 | 27.55 | 27.44 | 27.55 | 588 | +0.09(+0.32%) |
Nov 28, 2018 | 27.19 | 27.49 | 27.03 | 27.46 | 4,435 | +0.40(+1.49%) |
Nov 27, 2018 | 26.98 | 27.06 | 26.97 | 27.06 | 1,366 | +0.01(+0.04%) |
Nov 26, 2018 | 27.00 | 27.05 | 26.98 | 27.05 | 2,771 | +0.30(+1.12%) |
Nov 23, 2018 | 26.67 | 26.77 | 26.67 | 26.75 | 1,038 | -0.12(-0.43%) |
Nov 21, 2018 | 26.86 | 26.86 | 26.86 | 0 | +0.27(+1.00%) | |
Nov 20, 2018 | 26.62 | 26.86 | 26.60 | 26.60 | 23,267 | -0.46(-1.72%) |
Nov 19, 2018 | 27.41 | 27.41 | 27.06 | 27.06 | 1,565 | -0.32(-1.18%) |
Nov 16, 2018 | 27.45 | 27.45 | 27.38 | 27.38 | 3,946 | +0.09(+0.32%) |
Nov 15, 2018 | 27.06 | 27.37 | 27.06 | 27.30 | 978 | +0.27(+1.00%) |
Nov 14, 2018 | 27.29 | 27.29 | 27.03 | 27.03 | 1,160 | -0.47(-1.70%) |
Nov 13, 2018 | 27.45 | 27.49 | 27.39 | 27.49 | 752 | -0.11(-0.40%) |
Nov 12, 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 207 | -0.12(-0.43%) |
Nov 09, 2018 | 27.82 | 27.88 | 27.72 | 27.72 | 519 | -0.35(-1.25%) |
Nov 08, 2018 | 28.06 | 28.12 | 27.99 | 28.08 | 7,170 | -0.01(-0.03%) |
Nov 07, 2018 | 27.81 | 28.09 | 27.81 | 28.09 | 2,190 | +0.49(+1.78%) |
Nov 06, 2018 | 27.54 | 27.67 | 27.54 | 27.59 | 2,545 | +0.08(+0.28%) |
Nov 05, 2018 | 27.33 | 27.55 | 27.33 | 27.52 | 2,841 | +0.14(+0.53%) |
Nov 02, 2018 | 27.63 | 27.63 | 27.26 | 27.37 | 5,816 | -0.08(-0.28%) |