Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.81 | 29.02 | 28.77 | 28.98 | 300,139 | +0.24(+0.85%) |
Jan 30, 2019 | 28.36 | 28.81 | 28.22 | 28.73 | 182,980 | +0.56(+1.99%) |
Jan 29, 2019 | 28.26 | 28.33 | 28.15 | 28.17 | 63,264 | +0.00(+0.00%) |
Jan 28, 2019 | 28.26 | 28.26 | 27.92 | 28.17 | 101,179 | -0.18(-0.65%) |
Jan 25, 2019 | 28.29 | 28.48 | 28.26 | 28.36 | 96,901 | +0.36(+1.28%) |
Jan 24, 2019 | 27.82 | 28.05 | 27.81 | 28.00 | 130,530 | +0.18(+0.66%) |
Jan 23, 2019 | 27.68 | 27.85 | 27.53 | 27.81 | 191,261 | +0.41(+1.50%) |
Jan 22, 2019 | 27.60 | 27.65 | 27.35 | 27.40 | 76,030 | -0.54(-1.94%) |
Jan 18, 2019 | 27.88 | 28.02 | 27.80 | 27.94 | 114,062 | +0.21(+0.76%) |
Jan 17, 2019 | 27.45 | 27.87 | 27.45 | 27.73 | 87,521 | +0.04(+0.16%) |
Jan 16, 2019 | 27.60 | 27.76 | 27.52 | 27.69 | 140,770 | +0.32(+1.18%) |
Jan 15, 2019 | 27.32 | 27.48 | 27.31 | 27.37 | 67,384 | +0.21(+0.77%) |
Jan 14, 2019 | 27.05 | 27.28 | 27.03 | 27.16 | 61,187 | -0.23(-0.83%) |
Jan 11, 2019 | 27.25 | 27.43 | 27.22 | 27.39 | 56,974 | -0.06(-0.22%) |
Jan 10, 2019 | 27.14 | 27.50 | 27.10 | 27.45 | 67,919 | +0.10(+0.35%) |
Jan 09, 2019 | 27.10 | 27.41 | 27.10 | 27.35 | 179,112 | +0.52(+1.95%) |
Jan 08, 2019 | 26.76 | 26.91 | 26.68 | 26.83 | 160,108 | +0.01(+0.03%) |
Jan 07, 2019 | 26.76 | 26.93 | 26.65 | 26.82 | 99,475 | +0.03(+0.10%) |
Jan 04, 2019 | 26.25 | 26.87 | 26.25 | 26.79 | 88,778 | +0.76(+2.92%) |
Jan 03, 2019 | 26.22 | 26.22 | 25.90 | 26.03 | 117,844 | -0.42(-1.59%) |
Jan 02, 2019 | 26.06 | 26.45 | 26.06 | 26.45 | 93,062 | +0.12(+0.46%) |
Dec 31, 2018 | 26.55 | 26.61 | 26.23 | 26.33 | 720,069 | -0.09(-0.33%) |
Dec 28, 2018 | 26.42 | 26.56 | 26.23 | 26.41 | 492,173 | +0.25(+0.97%) |
Dec 27, 2018 | 25.93 | 26.17 | 25.78 | 26.16 | 314,354 | +0.02(+0.07%) |
Dec 26, 2018 | 25.73 | 26.17 | 25.59 | 26.14 | 374,512 | +0.48(+1.87%) |
Dec 24, 2018 | 25.78 | 25.99 | 25.66 | 25.66 | 123,901 | -0.19(-0.72%) |
Dec 21, 2018 | 26.14 | 26.26 | 25.74 | 25.85 | 240,338 | -0.28(-1.07%) |
Dec 20, 2018 | 26.24 | 26.38 | 25.93 | 26.13 | 421,891 | +0.17(+0.67%) |
Dec 19, 2018 | 26.41 | 26.78 | 25.83 | 25.95 | 351,566 | -0.41(-1.55%) |
Dec 18, 2018 | 26.40 | 26.51 | 26.27 | 26.36 | 426,109 | +0.23(+0.87%) |
Dec 17, 2018 | 26.46 | 26.54 | 26.03 | 26.14 | 255,109 | -0.31(-1.18%) |
Dec 14, 2018 | 26.40 | 26.59 | 26.37 | 26.45 | 153,789 | -0.36(-1.33%) |
Dec 13, 2018 | 26.87 | 27.01 | 26.76 | 26.81 | 200,630 | +0.00(+0.00%) |
Dec 12, 2018 | 26.91 | 27.08 | 26.79 | 26.81 | 191,513 | +0.37(+1.42%) |
Dec 11, 2018 | 26.63 | 26.63 | 26.26 | 26.43 | 227,938 | +0.18(+0.70%) |
Dec 10, 2018 | 26.28 | 26.36 | 25.90 | 26.25 | 185,377 | -0.21(-0.79%) |
Dec 07, 2018 | 27.01 | 27.05 | 26.37 | 26.46 | 784,577 | -0.48(-1.78%) |
Dec 06, 2018 | 26.54 | 26.98 | 26.39 | 26.94 | 212,176 | -0.27(-0.99%) |
Dec 04, 2018 | 27.68 | 27.78 | 27.13 | 27.21 | 236,775 | -0.50(-1.79%) |
Dec 03, 2018 | 27.81 | 27.81 | 27.54 | 27.70 | 224,414 | +0.54(+1.99%) |
Nov 30, 2018 | 27.14 | 27.18 | 27.00 | 27.16 | 396,656 | -0.09(-0.32%) |
Nov 29, 2018 | 27.28 | 27.39 | 27.14 | 27.25 | 229,205 | -0.20(-0.73%) |
Nov 28, 2018 | 26.91 | 27.49 | 26.80 | 27.45 | 269,859 | +0.67(+2.50%) |
Nov 27, 2018 | 26.58 | 26.81 | 26.56 | 26.78 | 129,059 | +0.09(+0.33%) |
Nov 26, 2018 | 26.62 | 26.74 | 26.56 | 26.69 | 132,723 | +0.43(+1.66%) |
Nov 23, 2018 | 26.32 | 26.41 | 26.26 | 26.26 | 49,538 | -0.32(-1.21%) |
Nov 21, 2018 | 26.58 | 26.58 | 26.58 | 0 | +0.45(+1.73%) | |
Nov 20, 2018 | 26.27 | 26.42 | 26.07 | 26.13 | 244,671 | -0.60(-2.25%) |
Nov 19, 2018 | 26.88 | 26.89 | 26.62 | 26.73 | 235,715 | -0.32(-1.19%) |
Nov 16, 2018 | 26.83 | 27.13 | 26.74 | 27.05 | 137,352 | +0.10(+0.36%) |
Nov 15, 2018 | 26.56 | 27.13 | 26.54 | 26.95 | 277,900 | +0.51(+1.94%) |
Nov 14, 2018 | 26.59 | 26.60 | 26.21 | 26.44 | 156,130 | +0.13(+0.50%) |
Nov 13, 2018 | 26.27 | 26.54 | 26.21 | 26.31 | 458,220 | +0.29(+1.10%) |
Nov 12, 2018 | 26.34 | 26.34 | 25.99 | 26.02 | 400,289 | -0.41(-1.55%) |
Nov 09, 2018 | 26.51 | 26.51 | 26.21 | 26.43 | 224,591 | -0.43(-1.62%) |
Nov 08, 2018 | 27.21 | 27.28 | 26.79 | 26.87 | 194,699 | -0.66(-2.40%) |
Nov 07, 2018 | 27.34 | 27.54 | 27.21 | 27.53 | 141,013 | +0.44(+1.64%) |
Nov 06, 2018 | 27.01 | 27.09 | 26.90 | 27.08 | 53,276 | -0.03(-0.13%) |
Nov 05, 2018 | 27.01 | 27.12 | 26.92 | 27.12 | 109,920 | +0.10(+0.39%) |
Nov 02, 2018 | 27.14 | 27.36 | 26.69 | 27.01 | 188,156 | +0.20(+0.75%) |