Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.96 | 28.08 | 27.90 | 28.07 | 27,823 | +0.22(+0.79%) |
Jan 30, 2019 | 27.96 | 27.99 | 27.72 | 27.85 | 46,614 | +0.10(+0.35%) |
Jan 29, 2019 | 27.87 | 27.87 | 27.59 | 27.75 | 31,968 | +0.09(+0.34%) |
Jan 28, 2019 | 27.64 | 27.70 | 27.51 | 27.66 | 48,067 | -0.12(-0.43%) |
Jan 25, 2019 | 27.75 | 27.84 | 27.75 | 27.78 | 16,200 | +0.22(+0.80%) |
Jan 24, 2019 | 27.58 | 27.64 | 27.46 | 27.56 | 10,565 | -0.02(-0.07%) |
Jan 23, 2019 | 27.66 | 27.72 | 27.37 | 27.58 | 217,379 | +0.14(+0.52%) |
Jan 22, 2019 | 27.74 | 27.74 | 27.37 | 27.44 | 137,150 | -0.33(-1.18%) |
Jan 18, 2019 | 27.60 | 27.82 | 27.60 | 27.77 | 6,800 | +0.26(+0.96%) |
Jan 17, 2019 | 27.35 | 27.57 | 27.35 | 27.50 | 39,568 | +0.12(+0.45%) |
Jan 16, 2019 | 27.31 | 27.40 | 27.29 | 27.38 | 33,989 | +0.09(+0.32%) |
Jan 15, 2019 | 27.25 | 27.34 | 27.20 | 27.29 | 5,374 | +0.24(+0.90%) |
Jan 14, 2019 | 27.10 | 27.17 | 26.96 | 27.05 | 212,577 | -0.15(-0.55%) |
Jan 11, 2019 | 26.96 | 27.20 | 26.96 | 27.20 | 192,000 | +0.08(+0.30%) |
Jan 10, 2019 | 26.86 | 27.12 | 26.83 | 27.12 | 33,608 | +0.17(+0.63%) |
Jan 09, 2019 | 26.98 | 27.06 | 26.85 | 26.95 | 42,779 | +0.12(+0.45%) |
Jan 08, 2019 | 26.66 | 26.83 | 26.62 | 26.83 | 16,196 | +0.24(+0.90%) |
Jan 07, 2019 | 26.34 | 26.71 | 26.34 | 26.59 | 16,537 | +0.21(+0.80%) |
Jan 04, 2019 | 26.16 | 26.38 | 26.16 | 26.38 | 19,300 | +0.67(+2.61%) |
Jan 03, 2019 | 25.87 | 25.98 | 25.57 | 25.71 | 182,795 | -0.27(-1.04%) |
Jan 02, 2019 | 25.59 | 26.11 | 25.59 | 25.98 | 688,148 | -0.14(-0.54%) |
Dec 31, 2018 | 26.00 | 26.12 | 25.89 | 26.12 | 29,400 | +0.22(+0.85%) |
Dec 28, 2018 | 26.05 | 26.15 | 25.85 | 25.90 | 38,300 | -0.06(-0.23%) |
Dec 27, 2018 | 25.55 | 25.96 | 25.12 | 25.96 | 38,338 | +0.21(+0.82%) |
Dec 26, 2018 | 24.97 | 25.75 | 24.81 | 25.75 | 71,582 | +0.91(+3.68%) |
Dec 24, 2018 | 25.28 | 25.28 | 24.84 | 24.84 | 120,300 | -0.74(-2.91%) |
Dec 21, 2018 | 26.13 | 26.36 | 25.54 | 25.58 | 107,700 | -0.44(-1.69%) |
Dec 20, 2018 | 26.46 | 26.46 | 25.73 | 26.02 | 175,867 | -0.48(-1.81%) |
Dec 19, 2018 | 26.91 | 27.07 | 26.31 | 26.50 | 20,689 | -0.22(-0.82%) |
Dec 18, 2018 | 26.86 | 27.02 | 26.57 | 26.72 | 80,028 | -0.07(-0.25%) |
Dec 17, 2018 | 27.42 | 27.42 | 26.70 | 26.79 | 20,478 | -0.67(-2.44%) |
Dec 14, 2018 | 27.80 | 27.80 | 27.40 | 27.46 | 10,000 | -0.48(-1.73%) |
Dec 13, 2018 | 28.17 | 28.17 | 27.84 | 27.94 | 44,186 | -0.18(-0.64%) |
Dec 12, 2018 | 28.26 | 28.36 | 28.10 | 28.12 | 14,413 | +0.27(+0.97%) |
Dec 11, 2018 | 28.18 | 28.25 | 27.63 | 27.85 | 634,218 | -0.09(-0.31%) |
Dec 10, 2018 | 28.03 | 28.03 | 27.42 | 27.94 | 26,408 | +0.01(+0.02%) |
Dec 07, 2018 | 28.59 | 28.59 | 27.91 | 27.93 | 11,300 | -0.46(-1.63%) |
Dec 06, 2018 | 28.36 | 28.39 | 27.88 | 28.39 | 150,850 | -0.23(-0.79%) |
Dec 04, 2018 | 29.41 | 29.41 | 28.56 | 28.62 | 31,600 | -0.77(-2.62%) |
Dec 03, 2018 | 29.52 | 29.52 | 29.12 | 29.39 | 72,158 | +0.27(+0.93%) |
Nov 30, 2018 | 28.91 | 29.18 | 28.91 | 29.12 | 34,100 | +0.07(+0.24%) |
Nov 29, 2018 | 29.09 | 29.20 | 28.92 | 29.05 | 70,118 | -0.07(-0.24%) |
Nov 28, 2018 | 28.61 | 29.12 | 28.51 | 29.12 | 23,361 | +0.64(+2.25%) |
Nov 27, 2018 | 28.46 | 28.48 | 28.31 | 28.48 | 12,426 | +0.03(+0.11%) |
Nov 26, 2018 | 28.52 | 28.52 | 28.33 | 28.45 | 20,844 | +0.32(+1.14%) |
Nov 23, 2018 | 28.14 | 28.33 | 28.10 | 28.13 | 17,100 | -0.15(-0.53%) |
Nov 21, 2018 | 28.28 | 28.28 | 28.28 | 0 | +0.19(+0.68%) | |
Nov 20, 2018 | 28.15 | 28.28 | 27.99 | 28.09 | 28,407 | -0.46(-1.61%) |
Nov 19, 2018 | 29.22 | 29.22 | 28.49 | 28.55 | 36,217 | -0.56(-1.92%) |
Nov 16, 2018 | 28.81 | 29.13 | 28.81 | 29.11 | 22,400 | +0.13(+0.45%) |
Nov 15, 2018 | 28.68 | 29.04 | 28.52 | 28.98 | 8,722 | +0.27(+0.94%) |
Nov 14, 2018 | 29.05 | 29.08 | 28.65 | 28.71 | 11,593 | -0.34(-1.17%) |
Nov 13, 2018 | 29.21 | 29.22 | 28.94 | 29.05 | 130,549 | -0.05(-0.17%) |
Nov 12, 2018 | 29.51 | 29.51 | 29.09 | 29.10 | 23,122 | -0.42(-1.42%) |
Nov 09, 2018 | 29.63 | 29.63 | 29.28 | 29.52 | 14,200 | -0.13(-0.44%) |
Nov 08, 2018 | 29.68 | 29.71 | 29.56 | 29.65 | 21,434 | -0.05(-0.17%) |
Nov 07, 2018 | 29.33 | 29.70 | 29.26 | 29.70 | 38,073 | +0.55(+1.89%) |
Nov 06, 2018 | 29.05 | 29.15 | 28.93 | 29.15 | 31,571 | +0.16(+0.55%) |
Nov 05, 2018 | 28.75 | 29.03 | 28.75 | 28.99 | 21,405 | +0.14(+0.49%) |
Nov 02, 2018 | 28.97 | 29.29 | 28.75 | 28.85 | 20,700 | -0.03(-0.10%) |