Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.84 | 26.89 | 26.34 | 26.85 | 744,999 | -0.10(-0.38%) |
Jan 30, 2019 | 26.92 | 27.25 | 26.63 | 26.95 | 636,237 | +0.09(+0.34%) |
Jan 29, 2019 | 27.04 | 27.20 | 26.84 | 26.86 | 267,792 | -0.07(-0.27%) |
Jan 28, 2019 | 26.55 | 26.95 | 26.49 | 26.94 | 379,114 | +0.24(+0.90%) |
Jan 25, 2019 | 26.69 | 26.88 | 26.46 | 26.70 | 438,455 | +0.26(+0.97%) |
Jan 24, 2019 | 25.86 | 26.71 | 25.86 | 26.44 | 454,125 | +0.17(+0.67%) |
Jan 23, 2019 | 26.42 | 26.51 | 26.07 | 26.26 | 507,584 | -0.15(-0.56%) |
Jan 22, 2019 | 26.50 | 26.78 | 26.20 | 26.41 | 405,542 | -0.30(-1.14%) |
Jan 18, 2019 | 26.44 | 26.82 | 26.09 | 26.72 | 465,621 | +0.46(+1.75%) |
Jan 17, 2019 | 25.97 | 26.35 | 25.93 | 26.26 | 520,408 | +0.10(+0.39%) |
Jan 16, 2019 | 25.77 | 26.19 | 25.64 | 26.15 | 677,789 | +0.56(+2.19%) |
Jan 15, 2019 | 25.31 | 25.67 | 25.05 | 25.59 | 426,558 | +0.13(+0.51%) |
Jan 14, 2019 | 25.30 | 25.63 | 25.29 | 25.46 | 611,283 | +0.02(+0.07%) |
Jan 11, 2019 | 25.09 | 25.54 | 25.05 | 25.45 | 437,477 | +0.12(+0.47%) |
Jan 10, 2019 | 25.22 | 25.44 | 24.97 | 25.33 | 344,620 | -0.03(-0.11%) |
Jan 09, 2019 | 25.36 | 25.43 | 25.04 | 25.35 | 441,285 | +0.07(+0.29%) |
Jan 08, 2019 | 25.24 | 25.46 | 24.88 | 25.28 | 687,596 | +0.10(+0.40%) |
Jan 07, 2019 | 24.88 | 25.43 | 24.74 | 25.18 | 654,503 | +0.18(+0.74%) |
Jan 04, 2019 | 24.91 | 25.28 | 24.74 | 24.99 | 618,075 | +0.61(+2.49%) |
Jan 03, 2019 | 24.43 | 24.78 | 24.16 | 24.39 | 567,925 | -0.10(-0.41%) |
Jan 02, 2019 | 23.71 | 24.53 | 23.71 | 24.49 | 1,246,245 | +0.43(+1.80%) |
Dec 31, 2018 | 24.00 | 24.24 | 23.57 | 24.06 | 623,835 | +0.18(+0.77%) |
Dec 28, 2018 | 23.69 | 24.19 | 23.54 | 23.87 | 562,223 | +0.17(+0.70%) |
Dec 27, 2018 | 23.24 | 23.71 | 22.91 | 23.71 | 644,465 | +0.00(+0.00%) |
Dec 26, 2018 | 22.72 | 23.73 | 22.37 | 23.71 | 627,594 | +1.11(+4.93%) |
Dec 24, 2018 | 23.04 | 23.23 | 22.56 | 22.59 | 616,663 | -0.61(-2.62%) |
Dec 21, 2018 | 23.55 | 24.05 | 23.14 | 23.20 | 1,650,810 | -0.39(-1.64%) |
Dec 20, 2018 | 23.51 | 23.84 | 23.33 | 23.59 | 1,494,836 | -0.06(-0.27%) |
Dec 19, 2018 | 24.49 | 24.69 | 23.52 | 23.65 | 907,903 | -0.84(-3.42%) |
Dec 18, 2018 | 24.96 | 25.29 | 24.40 | 24.49 | 789,507 | -0.36(-1.44%) |
Dec 17, 2018 | 25.18 | 25.68 | 24.76 | 24.85 | 1,283,358 | -0.44(-1.75%) |
Dec 14, 2018 | 25.64 | 26.10 | 25.25 | 25.29 | 1,166,498 | -0.54(-2.10%) |
Dec 13, 2018 | 26.49 | 26.52 | 25.80 | 25.83 | 702,768 | -0.61(-2.30%) |
Dec 12, 2018 | 26.23 | 26.75 | 25.83 | 26.44 | 819,129 | +0.61(+2.37%) |
Dec 11, 2018 | 26.24 | 26.52 | 25.67 | 25.83 | 674,590 | -0.17(-0.67%) |
Dec 10, 2018 | 26.59 | 26.72 | 25.74 | 26.00 | 1,053,021 | -0.64(-2.40%) |
Dec 07, 2018 | 26.81 | 27.26 | 26.45 | 26.64 | 918,717 | -0.21(-0.78%) |
Dec 06, 2018 | 26.43 | 26.90 | 26.05 | 26.85 | 1,244,442 | +0.16(+0.62%) |
Dec 04, 2018 | 27.90 | 27.90 | 26.46 | 26.69 | 811,379 | -1.33(-4.74%) |
Dec 03, 2018 | 28.59 | 28.81 | 27.74 | 28.01 | 604,303 | -0.16(-0.55%) |
Nov 30, 2018 | 27.37 | 28.25 | 27.37 | 28.17 | 902,212 | +0.70(+2.53%) |
Nov 29, 2018 | 27.43 | 27.68 | 27.13 | 27.47 | 528,230 | -0.19(-0.69%) |
Nov 28, 2018 | 27.45 | 27.69 | 26.95 | 27.67 | 643,967 | +0.27(+0.97%) |
Nov 27, 2018 | 27.54 | 27.70 | 27.26 | 27.40 | 529,323 | -0.27(-0.99%) |
Nov 26, 2018 | 27.40 | 27.86 | 27.29 | 27.67 | 542,256 | +0.62(+2.30%) |
Nov 23, 2018 | 26.93 | 27.31 | 26.74 | 27.05 | 214,021 | +0.02(+0.07%) |
Nov 21, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.13(+0.48%) | |
Nov 20, 2018 | 26.90 | 27.35 | 26.76 | 26.91 | 566,787 | -0.22(-0.81%) |
Nov 19, 2018 | 26.97 | 27.46 | 26.89 | 27.13 | 611,763 | +0.27(+1.02%) |
Nov 16, 2018 | 26.45 | 26.95 | 26.33 | 26.85 | 641,736 | -0.04(-0.14%) |
Nov 15, 2018 | 26.01 | 26.93 | 25.85 | 26.89 | 689,968 | +0.73(+2.80%) |
Nov 14, 2018 | 26.79 | 26.88 | 25.76 | 26.16 | 667,018 | -0.29(-1.11%) |
Nov 13, 2018 | 26.38 | 26.90 | 26.38 | 26.45 | 420,288 | +0.12(+0.45%) |
Nov 12, 2018 | 26.47 | 26.70 | 26.27 | 26.33 | 569,797 | -0.12(-0.45%) |
Nov 09, 2018 | 26.66 | 26.81 | 26.27 | 26.45 | 439,629 | -0.27(-0.99%) |
Nov 08, 2018 | 26.53 | 26.90 | 26.52 | 26.71 | 532,094 | +0.14(+0.52%) |
Nov 07, 2018 | 26.78 | 26.89 | 26.09 | 26.58 | 694,263 | -0.13(-0.48%) |
Nov 06, 2018 | 26.40 | 26.78 | 26.27 | 26.70 | 515,495 | +0.21(+0.79%) |
Nov 05, 2018 | 26.56 | 26.85 | 26.30 | 26.49 | 641,244 | -0.15(-0.55%) |
Nov 02, 2018 | 27.02 | 27.27 | 26.52 | 26.64 | 940,251 | -0.16(-0.61%) |