Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.50 | 26.10 | 25.32 | 25.60 | 102,854 | +0.02(+0.08%) |
Jan 30, 2019 | 25.75 | 25.75 | 25.28 | 25.58 | 45,065 | -0.04(-0.16%) |
Jan 29, 2019 | 25.81 | 25.99 | 25.49 | 25.62 | 31,188 | -0.18(-0.70%) |
Jan 28, 2019 | 26.93 | 27.07 | 25.80 | 25.80 | 54,570 | -1.14(-4.23%) |
Jan 25, 2019 | 27.15 | 27.25 | 26.89 | 26.94 | 46,900 | -0.06(-0.22%) |
Jan 24, 2019 | 27.07 | 27.37 | 26.89 | 27.00 | 132,047 | -0.15(-0.55%) |
Jan 23, 2019 | 26.82 | 27.21 | 26.20 | 27.15 | 90,190 | +0.33(+1.23%) |
Jan 22, 2019 | 26.83 | 26.96 | 26.00 | 26.82 | 92,768 | -0.01(-0.04%) |
Jan 18, 2019 | 25.51 | 26.89 | 25.39 | 26.83 | 186,400 | +1.29(+5.05%) |
Jan 17, 2019 | 25.24 | 25.67 | 25.00 | 25.54 | 56,581 | +0.28(+1.11%) |
Jan 16, 2019 | 25.37 | 25.73 | 24.96 | 25.26 | 69,801 | -0.12(-0.47%) |
Jan 15, 2019 | 25.05 | 25.49 | 24.91 | 25.38 | 37,430 | +0.53(+2.13%) |
Jan 14, 2019 | 24.96 | 25.65 | 24.67 | 24.85 | 66,996 | -0.16(-0.64%) |
Jan 11, 2019 | 24.69 | 25.13 | 24.44 | 25.01 | 47,800 | +0.28(+1.13%) |
Jan 10, 2019 | 24.72 | 24.99 | 24.57 | 24.73 | 44,896 | -0.14(-0.56%) |
Jan 09, 2019 | 25.06 | 25.29 | 24.68 | 24.87 | 44,266 | -0.18(-0.72%) |
Jan 08, 2019 | 24.57 | 25.11 | 24.06 | 25.05 | 115,411 | +0.71(+2.92%) |
Jan 07, 2019 | 24.00 | 24.35 | 23.94 | 24.34 | 45,404 | +0.34(+1.42%) |
Jan 04, 2019 | 23.77 | 24.12 | 23.39 | 24.00 | 39,100 | +0.54(+2.30%) |
Jan 03, 2019 | 23.44 | 23.74 | 23.09 | 23.46 | 42,108 | -0.08(-0.34%) |
Jan 02, 2019 | 22.88 | 23.54 | 20.47 | 23.54 | 71,609 | +0.53(+2.30%) |
Dec 31, 2018 | 22.47 | 23.11 | 22.18 | 23.01 | 113,000 | +0.65(+2.91%) |
Dec 28, 2018 | 22.06 | 22.83 | 21.91 | 22.36 | 237,400 | +0.45(+2.05%) |
Dec 27, 2018 | 21.83 | 22.00 | 21.39 | 21.91 | 86,864 | -0.20(-0.90%) |
Dec 26, 2018 | 21.83 | 22.26 | 21.24 | 22.11 | 113,188 | +0.21(+0.96%) |
Dec 24, 2018 | 21.05 | 22.15 | 21.05 | 21.90 | 58,300 | +0.61(+2.87%) |
Dec 21, 2018 | 22.73 | 22.73 | 21.24 | 21.29 | 155,800 | -1.49(-6.54%) |
Dec 20, 2018 | 23.37 | 23.53 | 22.48 | 22.78 | 62,930 | -0.58(-2.48%) |
Dec 19, 2018 | 24.20 | 24.35 | 23.07 | 23.36 | 99,390 | -0.93(-3.83%) |
Dec 18, 2018 | 24.99 | 25.32 | 24.24 | 24.29 | 55,869 | -0.71(-2.84%) |
Dec 17, 2018 | 25.02 | 25.32 | 24.37 | 25.00 | 92,642 | -0.01(-0.04%) |
Dec 14, 2018 | 25.26 | 25.56 | 24.65 | 25.01 | 108,000 | -0.24(-0.95%) |
Dec 13, 2018 | 24.66 | 25.36 | 24.39 | 25.25 | 87,836 | +0.60(+2.43%) |
Dec 12, 2018 | 24.47 | 25.34 | 24.47 | 24.65 | 50,573 | +0.29(+1.19%) |
Dec 11, 2018 | 25.11 | 25.11 | 24.26 | 24.36 | 87,191 | -0.54(-2.17%) |
Dec 10, 2018 | 25.60 | 25.62 | 24.84 | 24.90 | 59,442 | -0.72(-2.81%) |
Dec 07, 2018 | 25.97 | 25.99 | 25.20 | 25.62 | 109,900 | -0.35(-1.35%) |
Dec 06, 2018 | 26.25 | 26.48 | 25.39 | 25.97 | 88,243 | -0.50(-1.89%) |
Dec 04, 2018 | 27.51 | 28.18 | 26.45 | 26.47 | 130,300 | -0.89(-3.25%) |
Dec 03, 2018 | 28.34 | 28.70 | 26.88 | 27.36 | 127,151 | -0.65(-2.32%) |
Nov 30, 2018 | 27.88 | 28.18 | 27.63 | 28.01 | 81,600 | +0.16(+0.57%) |
Nov 29, 2018 | 27.58 | 27.92 | 27.26 | 27.85 | 228,798 | +0.34(+1.24%) |
Nov 28, 2018 | 26.41 | 27.57 | 26.33 | 27.51 | 92,203 | +1.31(+5.00%) |
Nov 27, 2018 | 26.02 | 26.26 | 25.35 | 26.20 | 77,178 | +0.04(+0.15%) |
Nov 26, 2018 | 25.33 | 26.18 | 25.20 | 26.16 | 105,627 | +0.94(+3.73%) |
Nov 23, 2018 | 25.35 | 25.73 | 25.11 | 25.22 | 25,800 | -0.30(-1.18%) |
Nov 21, 2018 | 25.52 | 25.52 | 25.52 | 0 | -0.29(-1.12%) | |
Nov 20, 2018 | 27.10 | 27.17 | 25.24 | 25.81 | 106,829 | -1.39(-5.11%) |
Nov 19, 2018 | 27.19 | 27.73 | 26.95 | 27.20 | 259,646 | +0.01(+0.04%) |
Nov 16, 2018 | 25.48 | 27.33 | 25.41 | 27.19 | 142,500 | +1.48(+5.76%) |
Nov 15, 2018 | 24.60 | 25.87 | 23.82 | 25.71 | 98,675 | +1.06(+4.30%) |
Nov 14, 2018 | 24.47 | 25.09 | 24.33 | 24.65 | 196,028 | +0.39(+1.61%) |
Nov 13, 2018 | 24.24 | 24.37 | 23.92 | 24.26 | 49,296 | +0.05(+0.21%) |
Nov 12, 2018 | 24.05 | 24.40 | 24.00 | 24.21 | 50,212 | +0.16(+0.67%) |
Nov 09, 2018 | 23.70 | 24.18 | 23.50 | 24.05 | 64,700 | +0.35(+1.48%) |
Nov 08, 2018 | 23.83 | 23.83 | 23.46 | 23.70 | 30,440 | -0.14(-0.59%) |
Nov 07, 2018 | 22.88 | 23.99 | 22.88 | 23.84 | 68,351 | +1.12(+4.93%) |
Nov 06, 2018 | 22.89 | 23.48 | 22.59 | 22.72 | 22,187 | -0.23(-1.00%) |
Nov 05, 2018 | 23.37 | 23.37 | 22.75 | 22.95 | 32,243 | -0.39(-1.67%) |
Nov 02, 2018 | 23.29 | 23.52 | 23.10 | 23.34 | 39,400 | +0.12(+0.52%) |