Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.03 | 26.92 | 26.03 | 26.08 | 18,036 | -0.35(-1.33%) |
Jan 30, 2019 | 27.24 | 27.24 | 26.31 | 26.43 | 9,788 | +0.12(+0.47%) |
Jan 29, 2019 | 27.17 | 27.17 | 26.25 | 26.31 | 6,927 | +0.27(+1.05%) |
Jan 28, 2019 | 26.02 | 26.38 | 26.02 | 26.03 | 4,362 | -0.24(-0.91%) |
Jan 25, 2019 | 25.99 | 26.97 | 25.99 | 26.27 | 14,188 | -0.49(-1.84%) |
Jan 24, 2019 | 25.99 | 26.76 | 25.99 | 26.76 | 1,454 | +0.34(+1.30%) |
Jan 23, 2019 | 27.18 | 27.18 | 26.03 | 26.42 | 5,683 | +0.78(+3.02%) |
Jan 22, 2019 | 26.74 | 26.90 | 25.65 | 25.65 | 7,687 | -1.09(-4.09%) |
Jan 18, 2019 | 26.70 | 27.74 | 26.62 | 26.74 | 5,221 | +0.02(+0.07%) |
Jan 17, 2019 | 26.75 | 26.83 | 26.35 | 26.72 | 17,225 | +0.09(+0.33%) |
Jan 16, 2019 | 26.61 | 27.01 | 26.47 | 26.63 | 10,444 | +0.47(+1.78%) |
Jan 15, 2019 | 26.13 | 26.60 | 25.98 | 26.17 | 14,381 | +0.40(+1.54%) |
Jan 14, 2019 | 26.19 | 26.20 | 25.34 | 25.77 | 10,567 | -0.46(-1.75%) |
Jan 11, 2019 | 26.34 | 26.34 | 26.12 | 26.23 | 3,859 | -0.21(-0.80%) |
Jan 10, 2019 | 26.59 | 26.59 | 26.32 | 26.44 | 2,263 | -0.01(-0.03%) |
Jan 09, 2019 | 27.32 | 27.32 | 26.26 | 26.45 | 7,208 | -0.07(-0.27%) |
Jan 08, 2019 | 26.69 | 26.99 | 26.35 | 26.52 | 12,247 | -0.57(-2.11%) |
Jan 07, 2019 | 26.78 | 27.09 | 26.56 | 27.09 | 8,858 | -0.06(-0.23%) |
Jan 04, 2019 | 26.47 | 27.26 | 26.35 | 27.15 | 8,626 | +0.71(+2.70%) |
Jan 03, 2019 | 26.23 | 27.44 | 26.23 | 26.44 | 2,215 | +0.23(+0.87%) |
Jan 02, 2019 | 25.88 | 26.21 | 25.81 | 26.21 | 2,765 | +0.22(+0.85%) |
Dec 31, 2018 | 26.83 | 26.83 | 25.81 | 25.99 | 8,853 | -0.29(-1.11%) |
Dec 28, 2018 | 26.43 | 26.43 | 26.02 | 26.28 | 9,534 | -0.13(-0.50%) |
Dec 27, 2018 | 26.49 | 26.54 | 26.25 | 26.41 | 7,167 | -0.21(-0.79%) |
Dec 26, 2018 | 26.55 | 26.94 | 26.30 | 26.62 | 9,412 | +0.35(+1.34%) |
Dec 24, 2018 | 27.08 | 27.30 | 26.27 | 26.27 | 8,529 | -0.89(-3.27%) |
Dec 21, 2018 | 27.27 | 27.55 | 27.08 | 27.16 | 20,358 | -0.12(-0.45%) |
Dec 20, 2018 | 27.38 | 27.61 | 27.26 | 27.28 | 9,962 | -0.15(-0.54%) |
Dec 19, 2018 | 27.70 | 27.97 | 27.11 | 27.43 | 9,801 | -0.40(-1.42%) |
Dec 18, 2018 | 28.08 | 28.31 | 27.54 | 27.83 | 12,982 | -0.40(-1.40%) |
Dec 17, 2018 | 28.16 | 28.53 | 28.11 | 28.22 | 3,969 | -0.13(-0.47%) |
Dec 14, 2018 | 28.35 | 28.71 | 28.35 | 28.36 | 2,729 | -0.07(-0.25%) |
Dec 13, 2018 | 28.93 | 28.99 | 28.19 | 28.43 | 6,075 | -0.68(-2.33%) |
Dec 12, 2018 | 28.79 | 29.10 | 28.57 | 29.10 | 6,768 | +0.35(+1.22%) |
Dec 11, 2018 | 28.83 | 28.93 | 28.14 | 28.75 | 5,564 | +0.02(+0.06%) |
Dec 10, 2018 | 28.10 | 29.27 | 28.09 | 28.73 | 13,010 | +0.20(+0.71%) |
Dec 07, 2018 | 28.76 | 28.76 | 28.06 | 28.53 | 16,946 | +0.05(+0.19%) |
Dec 06, 2018 | 28.41 | 28.79 | 28.09 | 28.48 | 6,401 | -0.12(-0.43%) |
Dec 04, 2018 | 29.12 | 29.12 | 28.45 | 28.60 | 4,321 | -0.58(-1.99%) |
Dec 03, 2018 | 29.44 | 29.44 | 28.92 | 29.18 | 4,322 | +0.12(+0.42%) |
Nov 30, 2018 | 29.84 | 29.84 | 29.04 | 29.06 | 4,549 | -0.29(-0.99%) |
Nov 29, 2018 | 29.17 | 29.43 | 29.17 | 29.35 | 2,054 | +0.04(+0.15%) |
Nov 28, 2018 | 29.19 | 29.31 | 29.02 | 29.31 | 4,043 | +0.14(+0.48%) |
Nov 27, 2018 | 29.37 | 29.37 | 28.87 | 29.16 | 3,556 | +0.02(+0.06%) |
Nov 26, 2018 | 29.45 | 29.45 | 29.15 | 29.15 | 3,773 | -0.28(-0.96%) |
Nov 23, 2018 | 29.50 | 29.50 | 28.88 | 29.43 | 1,251 | +0.21(+0.72%) |
Nov 21, 2018 | 29.22 | 29.22 | 29.22 | 0 | +0.14(+0.48%) | |
Nov 20, 2018 | 28.92 | 29.43 | 28.84 | 29.08 | 5,697 | -0.31(-1.05%) |
Nov 19, 2018 | 28.95 | 29.71 | 28.85 | 29.38 | 11,374 | +0.18(+0.63%) |
Nov 16, 2018 | 29.31 | 29.44 | 28.87 | 29.20 | 5,572 | -0.13(-0.45%) |
Nov 15, 2018 | 29.35 | 29.35 | 28.84 | 29.33 | 9,031 | +0.49(+1.71%) |
Nov 14, 2018 | 29.23 | 29.31 | 28.84 | 28.84 | 7,519 | -0.60(-2.03%) |
Nov 13, 2018 | 29.35 | 29.44 | 29.19 | 29.44 | 4,303 | +0.33(+1.15%) |
Nov 12, 2018 | 29.16 | 29.34 | 29.10 | 29.10 | 2,051 | -0.01(-0.03%) |
Nov 09, 2018 | 29.25 | 29.40 | 29.10 | 29.11 | 6,596 | -0.13(-0.45%) |
Nov 08, 2018 | 29.32 | 29.46 | 29.11 | 29.24 | 3,058 | -0.10(-0.33%) |
Nov 07, 2018 | 29.41 | 29.41 | 29.20 | 29.34 | 4,403 | +0.27(+0.94%) |
Nov 06, 2018 | 29.41 | 29.41 | 29.05 | 29.07 | 3,393 | -0.18(-0.60%) |
Nov 05, 2018 | 29.21 | 29.61 | 29.10 | 29.24 | 9,152 | -0.27(-0.92%) |
Nov 02, 2018 | 28.86 | 29.57 | 28.86 | 29.52 | 7,847 | +0.49(+1.70%) |