Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.97 | 27.44 | 26.73 | 27.31 | 853,333 | +0.32(+1.19%) |
Jan 30, 2019 | 27.71 | 28.50 | 26.83 | 26.99 | 2,044,336 | +0.97(+3.73%) |
Jan 29, 2019 | 26.21 | 26.21 | 25.74 | 26.02 | 528,503 | -0.16(-0.61%) |
Jan 28, 2019 | 25.63 | 26.47 | 25.63 | 26.18 | 782,922 | +0.29(+1.12%) |
Jan 25, 2019 | 25.47 | 26.01 | 25.40 | 25.89 | 618,300 | +0.55(+2.17%) |
Jan 24, 2019 | 25.20 | 25.47 | 25.12 | 25.34 | 284,471 | +0.11(+0.44%) |
Jan 23, 2019 | 25.30 | 25.70 | 24.82 | 25.23 | 1,023,904 | +0.05(+0.20%) |
Jan 22, 2019 | 25.36 | 25.46 | 24.98 | 25.18 | 1,148,991 | +0.20(+0.80%) |
Jan 18, 2019 | 24.90 | 25.53 | 24.53 | 24.98 | 970,900 | +0.27(+1.09%) |
Jan 17, 2019 | 25.90 | 26.03 | 24.09 | 24.71 | 2,961,123 | +1.55(+6.69%) |
Jan 16, 2019 | 23.46 | 23.66 | 22.85 | 23.16 | 722,846 | -0.24(-1.03%) |
Jan 15, 2019 | 22.86 | 23.47 | 22.65 | 23.40 | 490,182 | +0.85(+3.77%) |
Jan 14, 2019 | 22.84 | 22.90 | 22.49 | 22.55 | 519,174 | -0.52(-2.25%) |
Jan 11, 2019 | 23.04 | 23.15 | 22.80 | 23.07 | 651,200 | +0.05(+0.22%) |
Jan 10, 2019 | 23.09 | 23.24 | 22.80 | 23.02 | 302,420 | -0.24(-1.03%) |
Jan 09, 2019 | 23.00 | 23.31 | 22.73 | 23.26 | 532,712 | +0.44(+1.93%) |
Jan 08, 2019 | 22.55 | 22.99 | 22.32 | 22.82 | 551,296 | +0.49(+2.19%) |
Jan 07, 2019 | 22.17 | 22.67 | 22.08 | 22.33 | 709,252 | +0.08(+0.36%) |
Jan 04, 2019 | 21.72 | 22.46 | 21.72 | 22.25 | 389,000 | +0.83(+3.87%) |
Jan 03, 2019 | 21.86 | 22.06 | 21.37 | 21.42 | 545,291 | -0.62(-2.81%) |
Jan 02, 2019 | 21.08 | 22.16 | 21.06 | 22.04 | 588,341 | +0.54(+2.51%) |
Dec 31, 2018 | 21.53 | 21.70 | 21.02 | 21.50 | 477,900 | +0.17(+0.80%) |
Dec 28, 2018 | 21.78 | 22.22 | 21.28 | 21.33 | 766,500 | -0.56(-2.56%) |
Dec 27, 2018 | 21.50 | 21.90 | 20.94 | 21.89 | 1,375,430 | +0.04(+0.18%) |
Dec 26, 2018 | 20.34 | 21.93 | 20.17 | 21.85 | 840,126 | +1.71(+8.49%) |
Dec 24, 2018 | 20.62 | 20.79 | 20.14 | 20.14 | 569,100 | -0.76(-3.64%) |
Dec 21, 2018 | 21.56 | 21.61 | 20.22 | 20.90 | 1,850,000 | -0.70(-3.24%) |
Dec 20, 2018 | 22.40 | 22.46 | 21.16 | 21.60 | 1,143,088 | -0.83(-3.70%) |
Dec 19, 2018 | 23.28 | 23.43 | 22.34 | 22.43 | 839,771 | -0.75(-3.24%) |
Dec 18, 2018 | 23.25 | 23.65 | 22.67 | 23.18 | 795,086 | +0.03(+0.13%) |
Dec 17, 2018 | 23.49 | 23.76 | 22.96 | 23.15 | 1,588,957 | -0.48(-2.03%) |
Dec 14, 2018 | 23.41 | 24.32 | 23.41 | 23.63 | 1,099,500 | -0.02(-0.08%) |
Dec 13, 2018 | 25.53 | 25.54 | 23.30 | 23.65 | 992,315 | -1.66(-6.56%) |
Dec 12, 2018 | 24.14 | 25.46 | 23.95 | 25.31 | 831,737 | +1.46(+6.12%) |
Dec 11, 2018 | 24.28 | 24.69 | 23.83 | 23.85 | 849,517 | -0.08(-0.33%) |
Dec 10, 2018 | 24.31 | 24.43 | 23.80 | 23.93 | 1,033,046 | -0.34(-1.40%) |
Dec 07, 2018 | 24.97 | 25.10 | 23.69 | 24.27 | 1,323,100 | -0.81(-3.23%) |
Dec 06, 2018 | 24.27 | 25.10 | 23.99 | 25.08 | 1,397,557 | +0.49(+1.99%) |
Dec 04, 2018 | 25.35 | 25.37 | 24.54 | 24.59 | 1,031,500 | -0.73(-2.88%) |
Dec 03, 2018 | 26.07 | 26.07 | 25.00 | 25.32 | 711,476 | -0.55(-2.13%) |
Nov 30, 2018 | 26.25 | 26.40 | 25.76 | 25.87 | 1,099,600 | -0.40(-1.52%) |
Nov 29, 2018 | 25.64 | 26.27 | 25.56 | 26.27 | 804,358 | +0.58(+2.26%) |
Nov 28, 2018 | 25.09 | 25.78 | 25.00 | 25.69 | 910,220 | +0.69(+2.76%) |
Nov 27, 2018 | 25.52 | 25.73 | 24.97 | 25.00 | 576,341 | -0.65(-2.53%) |
Nov 26, 2018 | 25.59 | 25.76 | 25.35 | 25.65 | 793,511 | +0.34(+1.34%) |
Nov 23, 2018 | 25.19 | 25.46 | 25.17 | 25.31 | 195,900 | -0.02(-0.08%) |
Nov 21, 2018 | 25.33 | 25.33 | 25.33 | 0 | +0.12(+0.48%) | |
Nov 20, 2018 | 24.73 | 25.61 | 24.65 | 25.21 | 753,626 | +0.11(+0.44%) |
Nov 19, 2018 | 26.05 | 26.32 | 25.04 | 25.10 | 404,779 | -1.04(-3.98%) |
Nov 16, 2018 | 25.25 | 26.23 | 25.07 | 26.14 | 769,900 | +0.68(+2.67%) |
Nov 15, 2018 | 25.49 | 25.75 | 24.95 | 25.46 | 732,384 | -0.14(-0.55%) |
Nov 14, 2018 | 25.85 | 26.20 | 25.12 | 25.60 | 782,430 | -0.05(-0.19%) |
Nov 13, 2018 | 25.79 | 26.39 | 25.64 | 25.65 | 841,334 | +0.02(+0.08%) |
Nov 12, 2018 | 25.69 | 26.22 | 25.60 | 25.63 | 668,520 | -0.04(-0.16%) |
Nov 09, 2018 | 25.37 | 26.10 | 25.32 | 25.67 | 560,700 | -0.03(-0.12%) |
Nov 08, 2018 | 25.54 | 26.30 | 25.46 | 25.70 | 635,814 | -0.17(-0.66%) |
Nov 07, 2018 | 26.30 | 26.34 | 24.86 | 25.87 | 2,295,458 | -0.43(-1.63%) |
Nov 06, 2018 | 26.16 | 26.93 | 26.06 | 26.30 | 1,238,216 | +0.11(+0.42%) |
Nov 05, 2018 | 26.30 | 26.47 | 26.00 | 26.19 | 1,213,484 | -0.17(-0.64%) |
Nov 02, 2018 | 26.56 | 26.85 | 26.20 | 26.36 | 512,800 | -0.19(-0.72%) |