Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.94 | 26.50 | 25.79 | 26.11 | 210,825 | +0.15(+0.58%) |
Jan 30, 2019 | 25.95 | 26.12 | 25.57 | 25.96 | 264,267 | +0.04(+0.15%) |
Jan 29, 2019 | 26.00 | 26.35 | 25.88 | 25.92 | 180,932 | -0.24(-0.92%) |
Jan 28, 2019 | 26.21 | 26.37 | 25.96 | 26.16 | 151,709 | -0.43(-1.62%) |
Jan 25, 2019 | 26.62 | 26.88 | 26.46 | 26.59 | 119,300 | +0.27(+1.03%) |
Jan 24, 2019 | 26.00 | 26.48 | 26.00 | 26.32 | 123,327 | +0.34(+1.31%) |
Jan 23, 2019 | 26.30 | 26.68 | 25.88 | 25.98 | 149,157 | -0.39(-1.48%) |
Jan 22, 2019 | 26.81 | 26.92 | 26.18 | 26.37 | 193,027 | -0.56(-2.08%) |
Jan 18, 2019 | 26.26 | 27.43 | 26.26 | 26.93 | 330,500 | +0.74(+2.83%) |
Jan 17, 2019 | 26.56 | 26.83 | 25.97 | 26.19 | 436,684 | -0.47(-1.76%) |
Jan 16, 2019 | 27.22 | 27.43 | 26.56 | 26.66 | 342,824 | -0.74(-2.70%) |
Jan 15, 2019 | 27.27 | 27.66 | 26.98 | 27.40 | 204,058 | +0.16(+0.59%) |
Jan 14, 2019 | 27.34 | 27.69 | 27.19 | 27.24 | 121,261 | -0.18(-0.66%) |
Jan 11, 2019 | 27.41 | 27.59 | 26.76 | 27.42 | 168,600 | -0.12(-0.44%) |
Jan 10, 2019 | 27.27 | 27.77 | 27.22 | 27.54 | 132,518 | +0.12(+0.44%) |
Jan 09, 2019 | 27.41 | 27.76 | 27.22 | 27.42 | 228,271 | +0.07(+0.26%) |
Jan 08, 2019 | 26.34 | 27.36 | 25.93 | 27.35 | 284,141 | +1.36(+5.23%) |
Jan 07, 2019 | 25.63 | 26.31 | 25.33 | 25.99 | 308,040 | +0.36(+1.40%) |
Jan 04, 2019 | 25.21 | 25.85 | 24.92 | 25.63 | 549,900 | +0.50(+1.99%) |
Jan 03, 2019 | 24.75 | 25.45 | 24.48 | 25.13 | 356,039 | -0.05(-0.20%) |
Jan 02, 2019 | 24.34 | 25.31 | 24.10 | 25.18 | 343,020 | +0.53(+2.15%) |
Dec 31, 2018 | 24.08 | 24.66 | 23.59 | 24.65 | 371,000 | +0.63(+2.62%) |
Dec 28, 2018 | 22.90 | 24.26 | 22.77 | 24.02 | 425,600 | +1.08(+4.71%) |
Dec 27, 2018 | 22.47 | 22.97 | 22.10 | 22.94 | 192,300 | +0.12(+0.53%) |
Dec 26, 2018 | 22.59 | 22.85 | 21.91 | 22.82 | 270,121 | +0.33(+1.47%) |
Dec 24, 2018 | 22.63 | 23.18 | 22.46 | 22.49 | 94,100 | -0.34(-1.49%) |
Dec 21, 2018 | 23.85 | 23.85 | 22.80 | 22.83 | 354,000 | -0.97(-4.08%) |
Dec 20, 2018 | 24.26 | 24.61 | 23.64 | 23.80 | 171,641 | -0.50(-2.06%) |
Dec 19, 2018 | 24.02 | 25.02 | 23.84 | 24.30 | 280,358 | +0.24(+1.00%) |
Dec 18, 2018 | 24.74 | 25.02 | 24.00 | 24.06 | 177,639 | -0.45(-1.84%) |
Dec 17, 2018 | 24.97 | 25.30 | 24.40 | 24.51 | 278,711 | -0.49(-1.96%) |
Dec 14, 2018 | 24.54 | 25.20 | 24.30 | 25.00 | 344,500 | +0.12(+0.48%) |
Dec 13, 2018 | 25.16 | 25.22 | 24.55 | 24.88 | 251,023 | -0.12(-0.48%) |
Dec 12, 2018 | 24.91 | 25.45 | 24.61 | 25.00 | 212,006 | +0.32(+1.30%) |
Dec 11, 2018 | 25.08 | 25.35 | 24.23 | 24.68 | 384,581 | -0.09(-0.36%) |
Dec 10, 2018 | 24.61 | 24.87 | 24.03 | 24.77 | 434,445 | +0.14(+0.57%) |
Dec 07, 2018 | 25.37 | 25.96 | 24.48 | 24.63 | 273,600 | -0.74(-2.92%) |
Dec 06, 2018 | 25.35 | 25.74 | 24.75 | 25.37 | 324,397 | -0.38(-1.48%) |
Dec 04, 2018 | 26.93 | 26.99 | 25.44 | 25.75 | 465,900 | -1.25(-4.63%) |
Dec 03, 2018 | 27.25 | 27.25 | 26.47 | 27.00 | 161,571 | +0.25(+0.93%) |
Nov 30, 2018 | 26.18 | 26.78 | 26.16 | 26.75 | 226,300 | +0.57(+2.18%) |
Nov 29, 2018 | 26.30 | 26.49 | 25.83 | 26.18 | 441,612 | -0.15(-0.57%) |
Nov 28, 2018 | 26.62 | 26.62 | 25.76 | 26.33 | 257,058 | -0.28(-1.05%) |
Nov 27, 2018 | 26.74 | 26.75 | 26.35 | 26.61 | 260,346 | -0.16(-0.60%) |
Nov 26, 2018 | 27.40 | 27.53 | 26.64 | 26.77 | 543,169 | -0.51(-1.87%) |
Nov 23, 2018 | 27.00 | 27.75 | 27.00 | 27.28 | 104,700 | +0.12(+0.44%) |
Nov 21, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.53(+1.99%) | |
Nov 20, 2018 | 26.59 | 27.10 | 26.08 | 26.63 | 621,952 | -0.28(-1.04%) |
Nov 19, 2018 | 27.03 | 27.24 | 26.54 | 26.91 | 341,619 | -0.25(-0.92%) |
Nov 16, 2018 | 26.80 | 27.42 | 26.69 | 27.16 | 271,500 | +0.09(+0.33%) |
Nov 15, 2018 | 26.11 | 27.19 | 25.87 | 27.07 | 238,935 | +0.77(+2.93%) |
Nov 14, 2018 | 26.70 | 27.06 | 26.11 | 26.30 | 366,498 | -0.28(-1.05%) |
Nov 13, 2018 | 25.95 | 26.78 | 25.95 | 26.58 | 288,185 | +0.82(+3.18%) |
Nov 12, 2018 | 25.84 | 26.26 | 25.73 | 25.76 | 381,939 | -0.13(-0.50%) |
Nov 09, 2018 | 25.77 | 26.02 | 25.45 | 25.89 | 447,900 | -0.13(-0.50%) |
Nov 08, 2018 | 25.80 | 26.08 | 25.54 | 26.02 | 201,293 | +0.03(+0.12%) |
Nov 07, 2018 | 25.61 | 26.14 | 25.22 | 25.99 | 161,688 | +0.54(+2.12%) |
Nov 06, 2018 | 25.49 | 25.77 | 25.15 | 25.45 | 164,940 | -0.08(-0.31%) |
Nov 05, 2018 | 25.59 | 25.83 | 25.10 | 25.53 | 155,887 | +0.02(+0.08%) |
Nov 02, 2018 | 25.66 | 25.91 | 24.92 | 25.51 | 333,900 | +0.00(+0.00%) |