Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.91 | 27.00 | 26.88 | 26.94 | 47,713 | +0.29(+1.10%) |
Jan 30, 2019 | 26.57 | 26.71 | 26.50 | 26.64 | 15,032 | +0.08(+0.32%) |
Jan 29, 2019 | 26.43 | 26.56 | 26.43 | 26.56 | 26,136 | +0.17(+0.63%) |
Jan 28, 2019 | 26.43 | 26.45 | 26.34 | 26.39 | 54,903 | +0.01(+0.04%) |
Jan 25, 2019 | 26.38 | 26.48 | 26.38 | 26.38 | 29,520 | +0.12(+0.44%) |
Jan 24, 2019 | 26.38 | 26.43 | 26.27 | 26.27 | 29,181 | -0.07(-0.26%) |
Jan 23, 2019 | 26.08 | 26.34 | 26.08 | 26.34 | 87,650 | +0.31(+1.18%) |
Jan 22, 2019 | 26.27 | 26.36 | 26.03 | 26.03 | 39,788 | -0.14(-0.54%) |
Jan 18, 2019 | 26.35 | 26.36 | 26.16 | 26.17 | 187,860 | -0.08(-0.32%) |
Jan 17, 2019 | 26.19 | 26.32 | 26.19 | 26.26 | 13,596 | -0.02(-0.06%) |
Jan 16, 2019 | 26.29 | 26.33 | 26.26 | 26.27 | 30,657 | +0.02(+0.09%) |
Jan 15, 2019 | 26.29 | 26.33 | 26.21 | 26.25 | 11,237 | -0.02(-0.06%) |
Jan 14, 2019 | 26.26 | 26.34 | 26.21 | 26.26 | 58,099 | +0.05(+0.18%) |
Jan 11, 2019 | 26.29 | 26.31 | 26.17 | 26.22 | 180,674 | +0.00(+0.00%) |
Jan 10, 2019 | 26.32 | 26.32 | 26.16 | 26.22 | 21,285 | -0.07(-0.26%) |
Jan 09, 2019 | 26.19 | 26.29 | 26.19 | 26.29 | 15,931 | +0.19(+0.73%) |
Jan 08, 2019 | 26.13 | 26.20 | 26.04 | 26.09 | 31,217 | -0.03(-0.12%) |
Jan 07, 2019 | 26.23 | 26.25 | 26.11 | 26.13 | 39,978 | +0.12(+0.47%) |
Jan 04, 2019 | 25.93 | 26.16 | 25.77 | 26.00 | 66,626 | +0.15(+0.56%) |
Jan 03, 2019 | 25.67 | 25.86 | 25.67 | 25.86 | 15,384 | +0.12(+0.48%) |
Jan 02, 2019 | 25.51 | 25.78 | 25.51 | 25.73 | 63,882 | +0.09(+0.36%) |
Dec 31, 2018 | 25.53 | 25.64 | 25.52 | 25.64 | 51,341 | +0.08(+0.33%) |
Dec 28, 2018 | 25.49 | 25.62 | 25.47 | 25.56 | 64,013 | +0.06(+0.24%) |
Dec 27, 2018 | 25.33 | 25.50 | 25.33 | 25.50 | 61,658 | +0.17(+0.66%) |
Dec 26, 2018 | 25.28 | 25.47 | 25.27 | 25.33 | 123,442 | +0.03(+0.11%) |
Dec 24, 2018 | 25.35 | 25.57 | 25.29 | 25.30 | 9,144 | -0.07(-0.27%) |
Dec 21, 2018 | 25.52 | 25.52 | 25.27 | 25.37 | 54,862 | -0.04(-0.15%) |
Dec 20, 2018 | 25.58 | 25.61 | 25.41 | 25.41 | 59,883 | +0.05(+0.21%) |
Dec 19, 2018 | 25.36 | 25.58 | 25.29 | 25.36 | 723,335 | +0.08(+0.33%) |
Dec 18, 2018 | 25.28 | 25.40 | 25.26 | 25.27 | 32,748 | -0.01(-0.03%) |
Dec 17, 2018 | 25.17 | 25.28 | 25.09 | 25.28 | 27,029 | +0.07(+0.27%) |
Dec 14, 2018 | 25.12 | 25.23 | 25.11 | 25.21 | 25,331 | -0.02(-0.06%) |
Dec 13, 2018 | 25.30 | 25.34 | 25.20 | 25.23 | 86,716 | -0.05(-0.18%) |
Dec 12, 2018 | 25.22 | 25.39 | 25.22 | 25.27 | 47,247 | +0.18(+0.70%) |
Dec 11, 2018 | 25.12 | 25.20 | 25.04 | 25.10 | 58,319 | -0.02(-0.06%) |
Dec 10, 2018 | 25.14 | 25.23 | 25.04 | 25.11 | 67,759 | -0.21(-0.81%) |
Dec 07, 2018 | 25.42 | 25.44 | 25.26 | 25.32 | 11,681 | -0.11(-0.45%) |
Dec 06, 2018 | 25.16 | 25.44 | 25.14 | 25.43 | 60,215 | +0.11(+0.42%) |
Dec 04, 2018 | 25.40 | 25.57 | 25.33 | 25.33 | 39,637 | -0.09(-0.36%) |
Dec 03, 2018 | 25.57 | 25.71 | 25.42 | 25.42 | 122,366 | +0.01(+0.03%) |
Nov 30, 2018 | 25.42 | 25.50 | 25.34 | 25.41 | 24,937 | -0.05(-0.21%) |
Nov 29, 2018 | 25.37 | 25.54 | 25.36 | 25.46 | 4,122 | +0.14(+0.54%) |
Nov 28, 2018 | 25.27 | 25.33 | 25.07 | 25.33 | 30,425 | +0.15(+0.61%) |
Nov 27, 2018 | 25.10 | 25.19 | 25.05 | 25.17 | 89,738 | +0.07(+0.27%) |
Nov 26, 2018 | 25.33 | 25.33 | 25.10 | 25.10 | 12,672 | -0.19(-0.77%) |
Nov 23, 2018 | 25.33 | 25.43 | 25.17 | 25.30 | 11,550 | +0.09(+0.35%) |
Nov 21, 2018 | 25.21 | 25.21 | 25.21 | 0 | +0.05(+0.21%) | |
Nov 20, 2018 | 25.13 | 25.24 | 25.07 | 25.16 | 17,111 | -0.00(-0.02%) |
Nov 19, 2018 | 25.14 | 25.32 | 25.14 | 25.16 | 6,551 | -0.03(-0.12%) |
Nov 16, 2018 | 25.25 | 25.31 | 25.18 | 25.19 | 63,427 | +0.08(+0.30%) |
Nov 15, 2018 | 24.99 | 25.12 | 24.94 | 25.12 | 20,452 | +0.27(+1.07%) |
Nov 14, 2018 | 24.90 | 24.91 | 24.81 | 24.85 | 25,077 | +0.14(+0.55%) |
Nov 13, 2018 | 24.82 | 24.83 | 24.71 | 24.71 | 7,435 | -0.08(-0.34%) |
Nov 12, 2018 | 25.00 | 25.00 | 24.80 | 24.80 | 11,634 | -0.17(-0.67%) |
Nov 09, 2018 | 24.95 | 25.03 | 24.87 | 24.96 | 10,681 | -0.02(-0.09%) |
Nov 08, 2018 | 25.21 | 25.25 | 24.99 | 24.99 | 13,830 | -0.22(-0.87%) |
Nov 07, 2018 | 25.27 | 25.47 | 25.18 | 25.21 | 32,551 | +0.06(+0.24%) |
Nov 06, 2018 | 25.12 | 25.18 | 25.06 | 25.15 | 9,533 | +0.14(+0.55%) |
Nov 05, 2018 | 24.99 | 25.15 | 24.99 | 25.01 | 44,369 | -0.03(-0.12%) |
Nov 02, 2018 | 24.94 | 25.15 | 24.93 | 25.04 | 229,843 | +0.17(+0.67%) |