Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.69 | 26.42 | 25.30 | 26.34 | 473,732 | +0.44(+1.70%) |
Jan 30, 2019 | 25.64 | 25.99 | 24.93 | 25.90 | 340,910 | +0.43(+1.69%) |
Jan 29, 2019 | 24.93 | 25.57 | 24.58 | 25.47 | 400,888 | +0.52(+2.08%) |
Jan 28, 2019 | 24.50 | 25.07 | 24.38 | 24.95 | 167,825 | +0.00(+0.00%) |
Jan 25, 2019 | 25.24 | 25.51 | 24.85 | 24.95 | 282,000 | -0.09(-0.36%) |
Jan 24, 2019 | 24.25 | 25.17 | 24.24 | 25.04 | 330,670 | +0.69(+2.83%) |
Jan 23, 2019 | 24.66 | 25.23 | 24.11 | 24.35 | 409,991 | -1.21(-4.73%) |
Jan 22, 2019 | 25.62 | 25.89 | 25.11 | 25.56 | 272,553 | -0.32(-1.24%) |
Jan 18, 2019 | 25.46 | 26.28 | 25.24 | 25.88 | 353,100 | +0.66(+2.62%) |
Jan 17, 2019 | 24.85 | 25.36 | 24.85 | 25.22 | 234,972 | +0.15(+0.60%) |
Jan 16, 2019 | 25.36 | 25.68 | 25.00 | 25.07 | 305,690 | -0.48(-1.88%) |
Jan 15, 2019 | 25.68 | 25.71 | 25.05 | 25.55 | 242,188 | -0.13(-0.51%) |
Jan 14, 2019 | 25.89 | 26.02 | 25.61 | 25.68 | 251,037 | -0.30(-1.15%) |
Jan 11, 2019 | 25.77 | 26.04 | 25.44 | 25.98 | 243,600 | -0.04(-0.15%) |
Jan 10, 2019 | 26.05 | 26.32 | 25.73 | 26.02 | 275,963 | -0.15(-0.57%) |
Jan 09, 2019 | 25.67 | 26.23 | 25.29 | 26.17 | 443,571 | +0.51(+1.99%) |
Jan 08, 2019 | 26.39 | 26.39 | 25.37 | 25.66 | 470,814 | -0.54(-2.06%) |
Jan 07, 2019 | 25.89 | 26.38 | 25.87 | 26.20 | 611,797 | -0.09(-0.34%) |
Jan 04, 2019 | 25.86 | 26.55 | 25.76 | 26.29 | 390,900 | +0.54(+2.10%) |
Jan 03, 2019 | 25.93 | 26.24 | 25.41 | 25.75 | 326,749 | -0.33(-1.27%) |
Jan 02, 2019 | 25.10 | 26.49 | 25.10 | 26.08 | 453,872 | +0.63(+2.48%) |
Dec 31, 2018 | 25.35 | 25.49 | 25.03 | 25.45 | 237,900 | +0.16(+0.63%) |
Dec 28, 2018 | 25.42 | 25.67 | 25.07 | 25.29 | 183,000 | +0.03(+0.12%) |
Dec 27, 2018 | 24.93 | 25.31 | 24.47 | 25.26 | 232,623 | -0.02(-0.08%) |
Dec 26, 2018 | 24.66 | 25.31 | 24.13 | 25.28 | 218,628 | +0.68(+2.76%) |
Dec 24, 2018 | 24.73 | 25.03 | 24.45 | 24.60 | 96,200 | -0.34(-1.36%) |
Dec 21, 2018 | 25.30 | 25.41 | 24.72 | 24.94 | 368,100 | -0.36(-1.42%) |
Dec 20, 2018 | 25.68 | 25.85 | 25.03 | 25.30 | 316,427 | -0.52(-2.01%) |
Dec 19, 2018 | 26.29 | 26.81 | 25.68 | 25.82 | 344,654 | -0.48(-1.83%) |
Dec 18, 2018 | 26.30 | 26.86 | 26.11 | 26.30 | 379,543 | +0.34(+1.31%) |
Dec 17, 2018 | 25.77 | 26.40 | 25.73 | 25.96 | 311,945 | +0.10(+0.39%) |
Dec 14, 2018 | 25.42 | 26.38 | 25.27 | 25.86 | 438,600 | +0.18(+0.70%) |
Dec 13, 2018 | 27.00 | 27.04 | 25.57 | 25.68 | 637,339 | -1.25(-4.64%) |
Dec 12, 2018 | 27.14 | 27.52 | 26.93 | 26.93 | 349,511 | +0.02(+0.07%) |
Dec 11, 2018 | 27.37 | 27.62 | 26.74 | 26.91 | 351,929 | +0.01(+0.04%) |
Dec 10, 2018 | 26.96 | 27.17 | 26.58 | 26.90 | 344,862 | -0.03(-0.11%) |
Dec 07, 2018 | 27.52 | 28.04 | 26.77 | 26.93 | 376,300 | -0.63(-2.29%) |
Dec 06, 2018 | 26.72 | 27.57 | 26.65 | 27.56 | 373,376 | +0.39(+1.44%) |
Dec 04, 2018 | 28.54 | 28.62 | 27.15 | 27.17 | 461,700 | -1.50(-5.23%) |
Dec 03, 2018 | 29.05 | 29.10 | 28.30 | 28.67 | 369,588 | +0.09(+0.31%) |
Nov 30, 2018 | 28.43 | 28.91 | 28.27 | 28.58 | 421,400 | +0.15(+0.53%) |
Nov 29, 2018 | 28.89 | 29.12 | 28.40 | 28.43 | 624,666 | -0.63(-2.17%) |
Nov 28, 2018 | 29.06 | 29.06 | 28.02 | 29.06 | 874,401 | +0.13(+0.45%) |
Nov 27, 2018 | 28.73 | 29.20 | 28.73 | 28.93 | 211,604 | -0.03(-0.10%) |
Nov 26, 2018 | 29.13 | 29.13 | 28.62 | 28.96 | 342,860 | +0.34(+1.19%) |
Nov 23, 2018 | 28.58 | 29.13 | 28.52 | 28.62 | 173,900 | -0.15(-0.52%) |
Nov 21, 2018 | 28.77 | 28.77 | 28.77 | 0 | +0.98(+3.53%) | |
Nov 20, 2018 | 27.97 | 28.19 | 27.50 | 27.79 | 608,867 | -0.54(-1.91%) |
Nov 19, 2018 | 28.81 | 29.07 | 28.19 | 28.33 | 359,906 | -0.57(-1.97%) |
Nov 16, 2018 | 29.34 | 29.49 | 28.45 | 28.90 | 485,700 | -0.67(-2.27%) |
Nov 15, 2018 | 29.39 | 29.73 | 29.11 | 29.57 | 349,236 | -0.01(-0.03%) |
Nov 14, 2018 | 29.64 | 29.96 | 29.12 | 29.58 | 646,739 | +0.30(+1.02%) |
Nov 13, 2018 | 29.18 | 29.71 | 28.81 | 29.28 | 493,587 | +0.45(+1.56%) |
Nov 12, 2018 | 29.53 | 29.57 | 28.76 | 28.83 | 442,986 | -0.91(-3.06%) |
Nov 09, 2018 | 30.67 | 31.22 | 29.36 | 29.74 | 601,100 | +0.49(+1.68%) |
Nov 08, 2018 | 30.05 | 30.13 | 29.24 | 29.25 | 441,323 | -0.87(-2.89%) |
Nov 07, 2018 | 29.79 | 30.15 | 29.20 | 30.12 | 357,068 | +0.45(+1.52%) |
Nov 06, 2018 | 29.20 | 29.93 | 29.07 | 29.67 | 426,092 | +0.56(+1.92%) |
Nov 05, 2018 | 28.93 | 29.28 | 28.30 | 29.11 | 210,269 | +0.14(+0.48%) |
Nov 02, 2018 | 29.36 | 29.51 | 28.55 | 28.97 | 284,200 | -0.15(-0.52%) |