Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.68 | 28.90 | 28.65 | 28.85 | 301,474 | +0.24(+0.85%) |
Jan 30, 2019 | 28.24 | 28.68 | 28.10 | 28.60 | 183,794 | +0.56(+1.99%) |
Jan 29, 2019 | 28.13 | 28.20 | 28.02 | 28.05 | 63,545 | +0.00(+0.00%) |
Jan 28, 2019 | 28.13 | 28.13 | 27.79 | 28.05 | 101,629 | -0.18(-0.65%) |
Jan 25, 2019 | 28.17 | 28.35 | 28.13 | 28.23 | 97,332 | +0.36(+1.28%) |
Jan 24, 2019 | 27.70 | 27.93 | 27.69 | 27.87 | 131,110 | +0.18(+0.66%) |
Jan 23, 2019 | 27.56 | 27.73 | 27.40 | 27.69 | 192,111 | +0.41(+1.50%) |
Jan 22, 2019 | 27.48 | 27.52 | 27.23 | 27.28 | 76,368 | -0.54(-1.94%) |
Jan 18, 2019 | 27.76 | 27.90 | 27.68 | 27.82 | 114,569 | +0.21(+0.76%) |
Jan 17, 2019 | 27.32 | 27.75 | 27.32 | 27.61 | 87,910 | +0.04(+0.16%) |
Jan 16, 2019 | 27.48 | 27.64 | 27.39 | 27.57 | 141,396 | +0.32(+1.18%) |
Jan 15, 2019 | 27.20 | 27.36 | 27.19 | 27.25 | 67,684 | +0.21(+0.77%) |
Jan 14, 2019 | 26.93 | 27.16 | 26.91 | 27.04 | 61,459 | -0.23(-0.83%) |
Jan 11, 2019 | 27.12 | 27.31 | 27.10 | 27.26 | 57,227 | -0.06(-0.22%) |
Jan 10, 2019 | 27.02 | 27.38 | 26.98 | 27.32 | 68,221 | +0.10(+0.35%) |
Jan 09, 2019 | 26.98 | 27.29 | 26.98 | 27.23 | 179,908 | +0.52(+1.96%) |
Jan 08, 2019 | 26.64 | 26.79 | 26.56 | 26.71 | 160,820 | +0.01(+0.03%) |
Jan 07, 2019 | 26.64 | 26.81 | 26.53 | 26.70 | 99,918 | +0.03(+0.10%) |
Jan 04, 2019 | 26.13 | 26.75 | 26.13 | 26.67 | 89,173 | +0.76(+2.92%) |
Jan 03, 2019 | 26.11 | 26.11 | 25.79 | 25.91 | 118,368 | -0.42(-1.59%) |
Jan 02, 2019 | 25.94 | 26.33 | 25.94 | 26.33 | 93,475 | +0.12(+0.46%) |
Dec 31, 2018 | 26.44 | 26.49 | 26.12 | 26.21 | 723,271 | -0.09(-0.33%) |
Dec 28, 2018 | 26.31 | 26.45 | 26.12 | 26.30 | 494,361 | +0.25(+0.97%) |
Dec 27, 2018 | 25.81 | 26.05 | 25.66 | 26.05 | 315,752 | +0.02(+0.07%) |
Dec 26, 2018 | 25.62 | 26.05 | 25.48 | 26.03 | 376,178 | +0.48(+1.87%) |
Dec 24, 2018 | 25.66 | 25.87 | 25.55 | 25.55 | 124,452 | -0.18(-0.72%) |
Dec 21, 2018 | 26.02 | 26.14 | 25.62 | 25.73 | 241,409 | -0.28(-1.07%) |
Dec 20, 2018 | 26.12 | 26.26 | 25.81 | 26.01 | 423,770 | +0.17(+0.67%) |
Dec 19, 2018 | 26.30 | 26.66 | 25.72 | 25.84 | 353,132 | -0.41(-1.55%) |
Dec 18, 2018 | 26.28 | 26.39 | 26.15 | 26.24 | 428,007 | +0.23(+0.87%) |
Dec 17, 2018 | 26.34 | 26.42 | 25.92 | 26.02 | 256,245 | -0.31(-1.18%) |
Dec 14, 2018 | 26.28 | 26.47 | 26.25 | 26.33 | 154,474 | -0.36(-1.33%) |
Dec 13, 2018 | 26.75 | 26.89 | 26.64 | 26.69 | 201,524 | +0.00(+0.00%) |
Dec 12, 2018 | 26.79 | 26.95 | 26.67 | 26.69 | 192,366 | +0.37(+1.42%) |
Dec 11, 2018 | 26.51 | 26.51 | 26.14 | 26.31 | 228,954 | +0.18(+0.70%) |
Dec 10, 2018 | 26.17 | 26.24 | 25.79 | 26.13 | 186,203 | -0.21(-0.79%) |
Dec 07, 2018 | 26.89 | 26.93 | 26.25 | 26.34 | 788,072 | -0.48(-1.78%) |
Dec 06, 2018 | 26.43 | 26.86 | 26.27 | 26.82 | 213,121 | -0.27(-0.99%) |
Dec 04, 2018 | 27.56 | 27.66 | 27.01 | 27.09 | 237,830 | -0.49(-1.79%) |
Dec 03, 2018 | 27.69 | 27.69 | 27.41 | 27.58 | 225,414 | +0.54(+1.99%) |
Nov 30, 2018 | 27.02 | 27.06 | 26.88 | 27.04 | 398,423 | -0.09(-0.32%) |
Nov 29, 2018 | 27.15 | 27.27 | 27.02 | 27.13 | 230,226 | -0.20(-0.73%) |
Nov 28, 2018 | 26.79 | 27.37 | 26.68 | 27.33 | 271,061 | +0.67(+2.50%) |
Nov 27, 2018 | 26.46 | 26.70 | 26.44 | 26.66 | 129,634 | +0.09(+0.33%) |
Nov 26, 2018 | 26.50 | 26.63 | 26.44 | 26.57 | 133,314 | +0.43(+1.66%) |
Nov 23, 2018 | 26.20 | 26.29 | 26.14 | 26.14 | 49,759 | -0.32(-1.21%) |
Nov 21, 2018 | 26.46 | 26.46 | 26.46 | 0 | +0.45(+1.73%) | |
Nov 20, 2018 | 26.16 | 26.30 | 25.96 | 26.01 | 245,761 | -0.60(-2.25%) |
Nov 19, 2018 | 26.76 | 26.77 | 26.50 | 26.61 | 236,765 | -0.32(-1.19%) |
Nov 16, 2018 | 26.71 | 27.01 | 26.63 | 26.93 | 137,964 | +0.10(+0.35%) |
Nov 15, 2018 | 26.44 | 27.01 | 26.42 | 26.83 | 279,138 | +0.51(+1.94%) |
Nov 14, 2018 | 26.47 | 26.48 | 26.09 | 26.32 | 156,825 | +0.13(+0.50%) |
Nov 13, 2018 | 26.16 | 26.42 | 26.09 | 26.19 | 460,261 | +0.29(+1.10%) |
Nov 12, 2018 | 26.22 | 26.22 | 25.87 | 25.91 | 402,072 | -0.41(-1.55%) |
Nov 09, 2018 | 26.39 | 26.39 | 26.10 | 26.31 | 225,592 | -0.43(-1.62%) |
Nov 08, 2018 | 27.09 | 27.16 | 26.67 | 26.75 | 195,566 | -0.66(-2.40%) |
Nov 07, 2018 | 27.22 | 27.41 | 27.09 | 27.41 | 141,641 | +0.44(+1.64%) |
Nov 06, 2018 | 26.89 | 26.97 | 26.78 | 26.96 | 53,514 | -0.03(-0.13%) |
Nov 05, 2018 | 26.89 | 27.00 | 26.81 | 27.00 | 110,409 | +0.10(+0.39%) |
Nov 02, 2018 | 27.02 | 27.24 | 26.57 | 26.89 | 188,994 | +0.20(+0.75%) |