Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.19 | 26.44 | 26.10 | 26.17 | 316,865 | -0.51(-1.92%) |
Jan 30, 2019 | 26.36 | 26.69 | 26.31 | 26.68 | 475,296 | +0.19(+0.72%) |
Jan 29, 2019 | 26.51 | 26.59 | 26.37 | 26.49 | 159,643 | -0.16(-0.62%) |
Jan 28, 2019 | 26.30 | 26.67 | 26.26 | 26.65 | 213,909 | +0.03(+0.10%) |
Jan 25, 2019 | 26.60 | 26.77 | 26.56 | 26.62 | 154,136 | +0.56(+2.16%) |
Jan 24, 2019 | 25.87 | 26.17 | 25.75 | 26.06 | 192,630 | +0.01(+0.03%) |
Jan 23, 2019 | 26.17 | 26.23 | 25.90 | 26.05 | 180,781 | -0.05(-0.20%) |
Jan 22, 2019 | 26.42 | 26.44 | 26.03 | 26.10 | 323,539 | -0.52(-1.95%) |
Jan 18, 2019 | 26.47 | 26.69 | 26.34 | 26.62 | 195,585 | +0.23(+0.89%) |
Jan 17, 2019 | 26.10 | 26.51 | 26.01 | 26.39 | 189,285 | -0.05(-0.20%) |
Jan 16, 2019 | 26.40 | 26.59 | 26.28 | 26.44 | 493,490 | -1.16(-4.20%) |
Jan 15, 2019 | 27.53 | 27.83 | 27.43 | 27.60 | 212,813 | -0.15(-0.53%) |
Jan 14, 2019 | 27.47 | 27.89 | 27.38 | 27.75 | 152,884 | -0.19(-0.68%) |
Jan 11, 2019 | 27.89 | 28.05 | 27.69 | 27.94 | 367,849 | +0.15(+0.53%) |
Jan 10, 2019 | 27.55 | 27.81 | 27.33 | 27.79 | 249,810 | +0.12(+0.44%) |
Jan 09, 2019 | 27.40 | 27.74 | 27.29 | 27.67 | 363,010 | +1.00(+3.73%) |
Jan 08, 2019 | 26.83 | 26.93 | 26.52 | 26.68 | 166,981 | +0.35(+1.32%) |
Jan 07, 2019 | 26.75 | 26.78 | 26.26 | 26.33 | 313,363 | +0.01(+0.03%) |
Jan 04, 2019 | 26.22 | 26.56 | 26.10 | 26.32 | 391,287 | +0.96(+3.79%) |
Jan 03, 2019 | 25.73 | 25.74 | 25.20 | 25.36 | 356,375 | -0.29(-1.11%) |
Jan 02, 2019 | 24.74 | 25.71 | 24.74 | 25.65 | 162,486 | +0.28(+1.09%) |
Dec 31, 2018 | 25.45 | 25.66 | 25.17 | 25.37 | 128,158 | +0.10(+0.41%) |
Dec 28, 2018 | 25.51 | 25.63 | 25.22 | 25.26 | 201,474 | +0.03(+0.14%) |
Dec 27, 2018 | 24.74 | 25.23 | 24.53 | 25.23 | 242,523 | +0.22(+0.87%) |
Dec 26, 2018 | 23.97 | 25.03 | 23.73 | 25.01 | 167,059 | +1.09(+4.56%) |
Dec 24, 2018 | 24.73 | 24.82 | 23.87 | 23.92 | 208,055 | -0.21(-0.86%) |
Dec 21, 2018 | 24.60 | 24.85 | 24.03 | 24.13 | 288,529 | -0.28(-1.14%) |
Dec 20, 2018 | 25.07 | 25.11 | 24.37 | 24.41 | 189,645 | -0.36(-1.43%) |
Dec 19, 2018 | 25.38 | 25.60 | 24.58 | 24.76 | 423,091 | +0.51(+2.11%) |
Dec 18, 2018 | 24.74 | 24.74 | 24.18 | 24.25 | 222,787 | -0.61(-2.44%) |
Dec 17, 2018 | 25.26 | 25.46 | 24.76 | 24.86 | 173,778 | -0.42(-1.68%) |
Dec 14, 2018 | 25.60 | 25.70 | 25.27 | 25.28 | 109,569 | -0.56(-2.18%) |
Dec 13, 2018 | 26.01 | 26.13 | 25.79 | 25.84 | 301,284 | +0.12(+0.47%) |
Dec 12, 2018 | 25.96 | 26.15 | 25.70 | 25.72 | 321,031 | +0.65(+2.59%) |
Dec 11, 2018 | 25.71 | 25.78 | 24.94 | 25.07 | 267,209 | +0.07(+0.28%) |
Dec 10, 2018 | 25.24 | 25.39 | 24.52 | 25.00 | 278,231 | -0.95(-3.67%) |
Dec 07, 2018 | 26.68 | 26.95 | 25.89 | 25.96 | 219,254 | -0.43(-1.64%) |
Dec 06, 2018 | 25.90 | 26.40 | 25.83 | 26.39 | 252,642 | -0.13(-0.49%) |
Dec 04, 2018 | 27.19 | 27.28 | 26.49 | 26.52 | 245,694 | -0.71(-2.61%) |
Dec 03, 2018 | 27.59 | 27.59 | 27.06 | 27.23 | 283,467 | +1.70(+6.65%) |
Nov 30, 2018 | 25.83 | 25.94 | 25.46 | 25.53 | 299,498 | -0.95(-3.60%) |
Nov 29, 2018 | 26.63 | 26.78 | 26.45 | 26.49 | 189,788 | +0.13(+0.49%) |
Nov 28, 2018 | 26.13 | 26.49 | 25.82 | 26.36 | 319,836 | +0.60(+2.32%) |
Nov 27, 2018 | 25.99 | 26.08 | 25.48 | 25.76 | 195,363 | -0.26(-1.00%) |
Nov 26, 2018 | 25.87 | 26.25 | 25.87 | 26.02 | 166,428 | +0.53(+2.07%) |
Nov 23, 2018 | 25.27 | 25.52 | 25.26 | 25.49 | 129,890 | -1.48(-5.49%) |
Nov 21, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.74(+2.81%) | |
Nov 20, 2018 | 26.94 | 27.00 | 26.14 | 26.23 | 297,105 | -0.99(-3.63%) |
Nov 19, 2018 | 27.31 | 27.55 | 27.16 | 27.22 | 157,780 | -0.20(-0.73%) |
Nov 16, 2018 | 27.36 | 27.53 | 27.22 | 27.42 | 255,854 | +0.48(+1.80%) |
Nov 15, 2018 | 26.51 | 27.01 | 26.38 | 26.94 | 772,588 | +0.61(+2.30%) |
Nov 14, 2018 | 26.63 | 26.85 | 26.30 | 26.33 | 845,142 | -1.18(-4.28%) |
Nov 13, 2018 | 28.02 | 28.13 | 27.46 | 27.51 | 232,303 | -0.78(-2.76%) |
Nov 12, 2018 | 28.65 | 28.70 | 28.24 | 28.29 | 155,821 | -0.66(-2.27%) |
Nov 09, 2018 | 28.77 | 29.05 | 28.66 | 28.95 | 170,762 | -0.59(-1.99%) |
Nov 08, 2018 | 30.39 | 30.39 | 29.42 | 29.53 | 136,500 | -1.11(-3.62%) |
Nov 07, 2018 | 30.70 | 30.70 | 30.38 | 30.64 | 212,823 | +0.68(+2.28%) |
Nov 06, 2018 | 29.95 | 30.07 | 29.77 | 29.96 | 194,150 | +0.30(+1.02%) |
Nov 05, 2018 | 29.61 | 29.86 | 29.54 | 29.66 | 213,330 | +0.97(+3.38%) |
Nov 02, 2018 | 29.20 | 29.31 | 28.54 | 28.69 | 176,881 | -0.16(-0.54%) |