Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.77 | 27.96 | 27.74 | 27.96 | 4,565 | +0.34(+1.23%) |
Jan 30, 2019 | 27.30 | 27.62 | 27.29 | 27.62 | 3,085 | +0.48(+1.77%) |
Jan 29, 2019 | 27.20 | 27.20 | 27.14 | 27.14 | 2,130 | -0.00(-0.02%) |
Jan 28, 2019 | 27.06 | 27.16 | 27.04 | 27.14 | 4,219 | -0.23(-0.84%) |
Jan 25, 2019 | 27.34 | 27.44 | 27.34 | 27.37 | 2,837 | +0.49(+1.81%) |
Jan 24, 2019 | 26.75 | 26.89 | 26.75 | 26.89 | 3,951 | +0.32(+1.20%) |
Jan 23, 2019 | 26.59 | 26.66 | 26.46 | 26.57 | 3,717 | +0.20(+0.77%) |
Jan 22, 2019 | 26.63 | 26.63 | 26.28 | 26.37 | 2,435 | -0.64(-2.35%) |
Jan 18, 2019 | 26.90 | 27.12 | 26.90 | 27.00 | 1,021 | +0.27(+1.02%) |
Jan 17, 2019 | 26.49 | 26.75 | 26.48 | 26.73 | 6,047 | +0.08(+0.28%) |
Jan 16, 2019 | 26.57 | 26.73 | 26.57 | 26.65 | 1,049 | +0.37(+1.40%) |
Jan 15, 2019 | 26.13 | 26.37 | 26.13 | 26.29 | 3,713 | +0.29(+1.11%) |
Jan 14, 2019 | 25.90 | 26.05 | 25.89 | 26.00 | 2,792 | -0.26(-0.97%) |
Jan 11, 2019 | 26.24 | 26.25 | 26.24 | 26.25 | 1,816 | -0.08(-0.32%) |
Jan 10, 2019 | 26.03 | 26.34 | 26.03 | 26.34 | 4,484 | +0.15(+0.58%) |
Jan 09, 2019 | 25.86 | 26.27 | 25.86 | 26.18 | 7,495 | +0.50(+1.95%) |
Jan 08, 2019 | 25.64 | 25.72 | 25.47 | 25.68 | 8,393 | +0.13(+0.53%) |
Jan 07, 2019 | 25.30 | 25.58 | 25.30 | 25.55 | 6,265 | +0.17(+0.66%) |
Jan 04, 2019 | 24.80 | 25.47 | 24.80 | 25.38 | 11,578 | +0.96(+3.93%) |
Jan 03, 2019 | 24.47 | 24.52 | 24.42 | 24.42 | 1,793 | -0.48(-1.93%) |
Jan 02, 2019 | 24.71 | 24.90 | 24.71 | 24.90 | 6,614 | -0.10(-0.40%) |
Dec 31, 2018 | 25.42 | 25.42 | 25.00 | 25.00 | 6,470 | -0.10(-0.39%) |
Dec 28, 2018 | 25.20 | 25.20 | 25.05 | 25.10 | 2,837 | +0.13(+0.53%) |
Dec 27, 2018 | 24.75 | 24.97 | 24.65 | 24.97 | 5,219 | -0.16(-0.65%) |
Dec 26, 2018 | 24.68 | 25.13 | 24.63 | 25.13 | 6,008 | +0.45(+1.81%) |
Dec 24, 2018 | 24.83 | 24.90 | 24.68 | 24.68 | 4,540 | -0.09(-0.36%) |
Dec 21, 2018 | 25.05 | 25.16 | 24.77 | 24.77 | 7,491 | -0.24(-0.97%) |
Dec 20, 2018 | 25.05 | 25.20 | 25.01 | 25.01 | 8,672 | +0.01(+0.05%) |
Dec 19, 2018 | 25.47 | 25.67 | 24.88 | 25.00 | 7,825 | -0.68(-2.65%) |
Dec 18, 2018 | 25.76 | 25.84 | 25.68 | 25.68 | 3,223 | +0.02(+0.09%) |
Dec 17, 2018 | 26.03 | 26.03 | 25.62 | 25.66 | 12,886 | -0.53(-2.03%) |
Dec 14, 2018 | 26.25 | 26.25 | 26.02 | 26.19 | 25,713 | -0.42(-1.58%) |
Dec 13, 2018 | 26.63 | 26.65 | 26.57 | 26.61 | 28,168 | +0.13(+0.48%) |
Dec 12, 2018 | 26.68 | 26.73 | 26.49 | 26.49 | 17,445 | +0.27(+1.01%) |
Dec 11, 2018 | 26.36 | 26.36 | 26.16 | 26.22 | 3,589 | +0.19(+0.74%) |
Dec 10, 2018 | 25.91 | 26.07 | 25.69 | 26.03 | 6,675 | -0.09(-0.34%) |
Dec 07, 2018 | 26.45 | 26.59 | 26.12 | 26.12 | 9,034 | -0.38(-1.43%) |
Dec 06, 2018 | 26.31 | 26.50 | 26.15 | 26.50 | 15,449 | -0.46(-1.70%) |
Dec 04, 2018 | 27.55 | 27.55 | 26.92 | 26.95 | 6,602 | -0.46(-1.68%) |
Dec 03, 2018 | 27.63 | 27.63 | 27.35 | 27.42 | 13,741 | +0.92(+3.45%) |
Nov 30, 2018 | 26.51 | 26.56 | 26.49 | 26.50 | 1,389 | +0.01(+0.05%) |
Nov 29, 2018 | 26.55 | 26.55 | 26.25 | 26.49 | 3,772 | -0.39(-1.44%) |
Nov 28, 2018 | 26.44 | 26.87 | 26.38 | 26.87 | 4,196 | +0.67(+2.58%) |
Nov 27, 2018 | 26.09 | 26.23 | 26.04 | 26.20 | 5,204 | -0.04(-0.16%) |
Nov 26, 2018 | 26.27 | 26.27 | 26.20 | 26.24 | 1,210 | +0.32(+1.25%) |
Nov 23, 2018 | 25.88 | 25.92 | 25.88 | 25.92 | 6,022 | -0.49(-1.84%) |
Nov 21, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.65(+2.53%) | |
Nov 20, 2018 | 25.90 | 25.95 | 25.75 | 25.75 | 3,210 | -0.60(-2.26%) |
Nov 19, 2018 | 26.57 | 26.57 | 26.32 | 26.35 | 2,793 | -0.52(-1.93%) |
Nov 16, 2018 | 26.66 | 26.88 | 26.63 | 26.87 | 3,938 | +0.23(+0.87%) |
Nov 15, 2018 | 26.37 | 26.91 | 26.30 | 26.64 | 4,279 | +0.55(+2.12%) |
Nov 14, 2018 | 26.23 | 26.28 | 25.98 | 26.08 | 215,478 | +0.13(+0.50%) |
Nov 13, 2018 | 25.90 | 25.98 | 25.90 | 25.95 | 750 | +0.41(+1.61%) |
Nov 12, 2018 | 25.47 | 25.57 | 25.36 | 25.54 | 2,835 | -0.01(-0.05%) |
Nov 09, 2018 | 25.72 | 25.72 | 25.36 | 25.56 | 19,574 | -0.57(-2.18%) |
Nov 08, 2018 | 26.47 | 26.47 | 26.07 | 26.13 | 49,499 | -0.69(-2.58%) |
Nov 07, 2018 | 26.53 | 26.82 | 26.53 | 26.82 | 2,175 | +0.54(+2.07%) |
Nov 06, 2018 | 26.40 | 26.40 | 26.27 | 26.27 | 930 | -0.11(-0.43%) |
Nov 05, 2018 | 26.39 | 26.44 | 26.31 | 26.38 | 5,566 | -0.15(-0.55%) |
Nov 02, 2018 | 27.01 | 27.01 | 26.22 | 26.53 | 8,802 | +0.14(+0.52%) |