Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.08 | 27.40 | 27.08 | 27.35 | 324,847 | +0.24(+0.88%) |
Jan 30, 2019 | 26.86 | 27.21 | 26.76 | 27.11 | 799,529 | +0.42(+1.58%) |
Jan 29, 2019 | 26.86 | 26.86 | 26.60 | 26.69 | 417,263 | -0.10(-0.38%) |
Jan 28, 2019 | 26.75 | 26.79 | 26.61 | 26.79 | 306,071 | -0.28(-1.02%) |
Jan 25, 2019 | 27.00 | 27.15 | 26.97 | 27.07 | 440,394 | +0.26(+0.96%) |
Jan 24, 2019 | 26.73 | 26.86 | 26.65 | 26.81 | 261,088 | +0.16(+0.59%) |
Jan 23, 2019 | 26.77 | 26.89 | 26.42 | 26.65 | 552,491 | -0.01(-0.03%) |
Jan 22, 2019 | 26.84 | 26.94 | 26.47 | 26.66 | 530,722 | -0.35(-1.29%) |
Jan 18, 2019 | 26.82 | 27.08 | 26.75 | 27.01 | 633,461 | +0.40(+1.52%) |
Jan 17, 2019 | 26.25 | 26.70 | 26.24 | 26.61 | 423,063 | +0.25(+0.94%) |
Jan 16, 2019 | 26.42 | 26.50 | 26.35 | 26.36 | 265,650 | -0.05(-0.17%) |
Jan 15, 2019 | 26.18 | 26.44 | 26.18 | 26.41 | 415,420 | +0.28(+1.05%) |
Jan 14, 2019 | 26.08 | 26.21 | 26.07 | 26.13 | 1,320,960 | -0.18(-0.70%) |
Jan 11, 2019 | 26.19 | 26.31 | 26.14 | 26.31 | 190,888 | -0.03(-0.10%) |
Jan 10, 2019 | 26.06 | 26.35 | 25.97 | 26.34 | 247,446 | +0.10(+0.38%) |
Jan 09, 2019 | 26.15 | 26.33 | 26.07 | 26.24 | 276,626 | +0.24(+0.92%) |
Jan 08, 2019 | 26.08 | 26.10 | 25.75 | 26.00 | 634,627 | +0.21(+0.82%) |
Jan 07, 2019 | 25.55 | 25.96 | 25.46 | 25.79 | 302,011 | +0.25(+0.97%) |
Jan 04, 2019 | 25.04 | 25.62 | 24.99 | 25.54 | 488,879 | +0.87(+3.53%) |
Jan 03, 2019 | 25.22 | 25.22 | 24.62 | 24.67 | 600,643 | -0.85(-3.34%) |
Jan 02, 2019 | 25.07 | 25.62 | 25.07 | 25.52 | 665,144 | +0.00(+0.00%) |
Dec 31, 2018 | 25.43 | 25.54 | 25.29 | 25.52 | 1,124,956 | +0.27(+1.05%) |
Dec 28, 2018 | 25.49 | 25.63 | 25.12 | 25.26 | 899,311 | -0.07(-0.29%) |
Dec 27, 2018 | 24.69 | 25.33 | 24.38 | 25.33 | 897,886 | +0.29(+1.17%) |
Dec 26, 2018 | 23.93 | 25.06 | 23.82 | 25.04 | 1,006,203 | +1.23(+5.17%) |
Dec 24, 2018 | 24.28 | 24.37 | 23.80 | 23.81 | 610,908 | -0.64(-2.61%) |
Dec 21, 2018 | 24.99 | 25.34 | 24.37 | 24.45 | 507,834 | -0.52(-2.08%) |
Dec 20, 2018 | 25.25 | 25.43 | 24.71 | 24.97 | 779,475 | -0.46(-1.80%) |
Dec 19, 2018 | 25.89 | 26.25 | 25.21 | 25.42 | 633,524 | -0.42(-1.63%) |
Dec 18, 2018 | 26.01 | 26.11 | 25.69 | 25.84 | 376,641 | +0.00(+0.00%) |
Dec 17, 2018 | 26.28 | 26.42 | 25.71 | 25.84 | 490,599 | -0.55(-2.08%) |
Dec 14, 2018 | 26.64 | 26.75 | 26.36 | 26.39 | 323,804 | -0.55(-2.03%) |
Dec 13, 2018 | 27.05 | 27.18 | 26.81 | 26.94 | 302,737 | +0.01(+0.03%) |
Dec 12, 2018 | 27.09 | 27.29 | 26.93 | 26.93 | 404,903 | +0.15(+0.55%) |
Dec 11, 2018 | 27.09 | 27.14 | 26.62 | 26.78 | 317,936 | +0.05(+0.17%) |
Dec 10, 2018 | 26.54 | 26.84 | 26.21 | 26.74 | 438,789 | +0.16(+0.62%) |
Dec 07, 2018 | 27.29 | 27.39 | 26.48 | 26.57 | 390,296 | -0.76(-2.77%) |
Dec 06, 2018 | 26.85 | 27.33 | 26.55 | 27.33 | 1,279,387 | +0.06(+0.23%) |
Dec 04, 2018 | 28.08 | 28.09 | 27.21 | 27.27 | 399,059 | -0.89(-3.15%) |
Dec 03, 2018 | 28.25 | 28.30 | 27.97 | 28.15 | 411,818 | +0.39(+1.41%) |
Nov 30, 2018 | 27.59 | 27.83 | 27.55 | 27.76 | 337,278 | +0.17(+0.63%) |
Nov 29, 2018 | 27.66 | 27.75 | 27.46 | 27.59 | 318,541 | -0.12(-0.43%) |
Nov 28, 2018 | 27.15 | 27.72 | 27.11 | 27.71 | 361,905 | +0.67(+2.46%) |
Nov 27, 2018 | 26.83 | 27.04 | 26.77 | 27.04 | 376,114 | +0.09(+0.34%) |
Nov 26, 2018 | 26.83 | 26.96 | 26.72 | 26.95 | 201,598 | +0.39(+1.48%) |
Nov 23, 2018 | 26.51 | 26.69 | 26.51 | 26.56 | 88,619 | -0.16(-0.58%) |
Nov 21, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.10(+0.38%) | |
Nov 20, 2018 | 26.59 | 26.87 | 26.44 | 26.61 | 536,351 | -0.50(-1.85%) |
Nov 19, 2018 | 27.80 | 27.80 | 27.06 | 27.11 | 328,265 | -0.74(-2.65%) |
Nov 16, 2018 | 27.75 | 27.98 | 27.65 | 27.85 | 383,285 | -0.19(-0.68%) |
Nov 15, 2018 | 27.55 | 28.11 | 27.45 | 28.04 | 513,618 | +0.35(+1.25%) |
Nov 14, 2018 | 28.14 | 28.16 | 27.52 | 27.70 | 523,005 | -0.18(-0.65%) |
Nov 13, 2018 | 27.97 | 28.22 | 27.79 | 27.88 | 472,615 | -0.02(-0.07%) |
Nov 12, 2018 | 28.44 | 28.45 | 27.86 | 27.90 | 346,455 | -0.65(-2.27%) |
Nov 09, 2018 | 28.66 | 28.66 | 28.36 | 28.55 | 541,902 | -0.26(-0.89%) |
Nov 08, 2018 | 28.77 | 28.88 | 28.71 | 28.80 | 117,767 | -0.07(-0.25%) |
Nov 07, 2018 | 28.53 | 28.89 | 28.52 | 28.87 | 286,308 | +0.58(+2.03%) |
Nov 06, 2018 | 28.07 | 28.30 | 28.07 | 28.30 | 228,973 | +0.20(+0.71%) |
Nov 05, 2018 | 28.04 | 28.16 | 27.86 | 28.10 | 232,106 | +0.08(+0.29%) |
Nov 02, 2018 | 28.27 | 28.37 | 27.79 | 28.02 | 384,929 | -0.20(-0.71%) |