Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.30 | 28.62 | 28.30 | 28.62 | 719,493 | +0.24(+0.83%) |
Jan 30, 2019 | 28.20 | 28.47 | 28.19 | 28.38 | 31,049 | +0.23(+0.82%) |
Jan 29, 2019 | 28.12 | 28.18 | 28.09 | 28.15 | 97,571 | +0.09(+0.33%) |
Jan 28, 2019 | 27.92 | 28.09 | 27.91 | 28.06 | 19,668 | -0.07(-0.26%) |
Jan 25, 2019 | 28.15 | 28.20 | 28.09 | 28.13 | 25,471 | +0.24(+0.86%) |
Jan 24, 2019 | 27.91 | 27.99 | 27.83 | 27.89 | 25,291 | +0.02(+0.07%) |
Jan 23, 2019 | 27.99 | 27.99 | 27.71 | 27.87 | 17,100 | +0.08(+0.29%) |
Jan 22, 2019 | 27.92 | 27.93 | 27.63 | 27.79 | 38,058 | -0.35(-1.24%) |
Jan 18, 2019 | 27.89 | 28.14 | 27.89 | 28.14 | 24,926 | +0.40(+1.42%) |
Jan 17, 2019 | 27.48 | 27.76 | 27.48 | 27.74 | 8,101 | +0.21(+0.77%) |
Jan 16, 2019 | 27.43 | 27.57 | 27.41 | 27.53 | 14,336 | +0.08(+0.30%) |
Jan 15, 2019 | 27.39 | 27.45 | 27.31 | 27.45 | 25,439 | +0.20(+0.73%) |
Jan 14, 2019 | 27.26 | 27.33 | 27.25 | 27.25 | 36,201 | -0.16(-0.60%) |
Jan 11, 2019 | 27.24 | 27.41 | 27.24 | 27.41 | 28,519 | +0.09(+0.33%) |
Jan 10, 2019 | 27.16 | 27.34 | 27.07 | 27.32 | 10,530 | +0.12(+0.45%) |
Jan 09, 2019 | 27.14 | 27.27 | 27.11 | 27.20 | 19,153 | +0.17(+0.65%) |
Jan 08, 2019 | 26.87 | 27.03 | 26.77 | 27.03 | 28,681 | +0.30(+1.13%) |
Jan 07, 2019 | 26.55 | 26.93 | 26.48 | 26.72 | 28,348 | +0.23(+0.87%) |
Jan 04, 2019 | 26.03 | 26.61 | 26.03 | 26.49 | 13,715 | +0.68(+2.63%) |
Jan 03, 2019 | 26.04 | 26.09 | 25.78 | 25.82 | 31,435 | -0.37(-1.41%) |
Jan 02, 2019 | 26.00 | 26.32 | 26.00 | 26.18 | 31,166 | -0.15(-0.58%) |
Dec 31, 2018 | 26.23 | 26.36 | 26.08 | 26.34 | 70,318 | +0.22(+0.84%) |
Dec 28, 2018 | 26.20 | 26.40 | 26.02 | 26.12 | 192,122 | +0.06(+0.21%) |
Dec 27, 2018 | 25.61 | 26.06 | 25.29 | 26.06 | 104,659 | +0.17(+0.64%) |
Dec 26, 2018 | 24.97 | 25.90 | 24.89 | 25.90 | 75,480 | +0.97(+3.91%) |
Dec 24, 2018 | 25.47 | 25.47 | 24.91 | 24.92 | 76,413 | -0.68(-2.66%) |
Dec 21, 2018 | 26.09 | 26.22 | 25.60 | 25.60 | 99,816 | -0.38(-1.45%) |
Dec 20, 2018 | 26.25 | 26.37 | 25.77 | 25.98 | 108,191 | -0.42(-1.60%) |
Dec 19, 2018 | 26.77 | 27.09 | 26.31 | 26.40 | 30,951 | -0.40(-1.51%) |
Dec 18, 2018 | 27.02 | 27.10 | 26.67 | 26.81 | 46,800 | +0.04(+0.14%) |
Dec 17, 2018 | 27.08 | 27.31 | 26.65 | 26.77 | 79,918 | -0.54(-1.97%) |
Dec 14, 2018 | 27.59 | 27.65 | 27.30 | 27.31 | 37,528 | -0.44(-1.58%) |
Dec 13, 2018 | 27.93 | 27.93 | 27.69 | 27.75 | 15,532 | -0.15(-0.55%) |
Dec 12, 2018 | 27.99 | 28.20 | 27.89 | 27.90 | 34,837 | +0.17(+0.61%) |
Dec 11, 2018 | 28.03 | 28.16 | 27.61 | 27.73 | 36,083 | -0.04(-0.15%) |
Dec 10, 2018 | 27.47 | 27.82 | 27.37 | 27.77 | 24,046 | -0.06(-0.22%) |
Dec 07, 2018 | 28.47 | 28.47 | 27.71 | 27.83 | 80,746 | -0.63(-2.22%) |
Dec 06, 2018 | 28.13 | 28.46 | 27.73 | 28.46 | 135,762 | -0.05(-0.19%) |
Dec 04, 2018 | 29.27 | 29.27 | 28.52 | 28.52 | 36,872 | -0.90(-3.05%) |
Dec 03, 2018 | 29.25 | 29.43 | 29.17 | 29.41 | 239,507 | +0.27(+0.94%) |
Nov 30, 2018 | 29.00 | 29.16 | 28.98 | 29.14 | 22,976 | +0.09(+0.32%) |
Nov 29, 2018 | 28.98 | 29.10 | 28.86 | 29.04 | 13,897 | +0.01(+0.03%) |
Nov 28, 2018 | 28.61 | 29.04 | 28.47 | 29.04 | 455,571 | +0.55(+1.92%) |
Nov 27, 2018 | 28.45 | 28.49 | 28.37 | 28.49 | 21,891 | -0.09(-0.32%) |
Nov 26, 2018 | 28.50 | 28.59 | 28.42 | 28.58 | 19,361 | +0.28(+1.00%) |
Nov 23, 2018 | 28.09 | 28.30 | 28.09 | 28.30 | 1,969 | -0.01(-0.05%) |
Nov 21, 2018 | 28.31 | 28.31 | 28.31 | 0 | +0.23(+0.83%) | |
Nov 20, 2018 | 28.17 | 28.30 | 28.03 | 28.08 | 19,298 | -0.48(-1.69%) |
Nov 19, 2018 | 28.98 | 28.98 | 28.51 | 28.56 | 115,476 | -0.42(-1.46%) |
Nov 16, 2018 | 28.91 | 29.07 | 28.84 | 28.98 | 17,068 | +0.10(+0.35%) |
Nov 15, 2018 | 28.50 | 28.91 | 28.50 | 28.88 | 62,947 | +0.16(+0.57%) |
Nov 14, 2018 | 29.06 | 29.15 | 28.67 | 28.72 | 26,663 | -0.18(-0.63%) |
Nov 13, 2018 | 29.02 | 29.17 | 28.81 | 28.90 | 28,440 | -0.02(-0.06%) |
Nov 12, 2018 | 29.18 | 29.18 | 28.89 | 28.92 | 10,117 | -0.43(-1.46%) |
Nov 09, 2018 | 29.46 | 29.46 | 29.21 | 29.35 | 8,753 | -0.20(-0.68%) |
Nov 08, 2018 | 29.57 | 29.64 | 29.48 | 29.55 | 91,020 | -0.05(-0.19%) |
Nov 07, 2018 | 29.34 | 29.61 | 29.28 | 29.60 | 22,430 | +0.53(+1.84%) |
Nov 06, 2018 | 28.91 | 29.11 | 28.91 | 29.07 | 278,429 | +0.16(+0.55%) |
Nov 05, 2018 | 28.86 | 29.00 | 28.74 | 28.91 | 17,519 | +0.10(+0.35%) |
Nov 02, 2018 | 29.12 | 29.12 | 28.62 | 28.81 | 74,947 | -0.07(-0.26%) |