Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.64 | 27.84 | 27.63 | 27.81 | 487,456 | +0.21(+0.77%) |
Jan 30, 2019 | 27.30 | 27.65 | 27.15 | 27.60 | 391,563 | +0.50(+1.84%) |
Jan 29, 2019 | 27.23 | 27.23 | 27.06 | 27.10 | 293,190 | +0.05(+0.17%) |
Jan 28, 2019 | 26.91 | 27.06 | 26.79 | 27.06 | 408,393 | -0.15(-0.54%) |
Jan 25, 2019 | 27.16 | 27.23 | 27.04 | 27.20 | 266,609 | +0.31(+1.13%) |
Jan 24, 2019 | 26.66 | 26.92 | 26.66 | 26.90 | 424,114 | +0.25(+0.92%) |
Jan 23, 2019 | 26.61 | 26.69 | 26.51 | 26.65 | 271,653 | +0.45(+1.72%) |
Jan 22, 2019 | 26.35 | 26.63 | 26.16 | 26.20 | 720,655 | -0.42(-1.57%) |
Jan 18, 2019 | 26.57 | 26.63 | 26.51 | 26.62 | 369,754 | +0.18(+0.68%) |
Jan 17, 2019 | 26.25 | 26.51 | 26.17 | 26.44 | 169,487 | +0.08(+0.30%) |
Jan 16, 2019 | 26.30 | 26.44 | 26.25 | 26.36 | 129,234 | +0.26(+0.99%) |
Jan 15, 2019 | 26.13 | 26.23 | 26.04 | 26.10 | 229,638 | +0.05(+0.18%) |
Jan 14, 2019 | 25.98 | 26.19 | 25.97 | 26.05 | 121,554 | -0.13(-0.48%) |
Jan 11, 2019 | 26.10 | 26.25 | 26.04 | 26.18 | 135,265 | -0.15(-0.58%) |
Jan 10, 2019 | 26.07 | 26.35 | 26.07 | 26.33 | 175,375 | +0.29(+1.09%) |
Jan 09, 2019 | 25.88 | 26.11 | 25.87 | 26.05 | 345,723 | +0.34(+1.34%) |
Jan 08, 2019 | 25.63 | 25.74 | 25.53 | 25.70 | 129,839 | +0.14(+0.54%) |
Jan 07, 2019 | 25.61 | 25.67 | 25.48 | 25.56 | 152,088 | -0.05(-0.18%) |
Jan 04, 2019 | 25.09 | 25.62 | 25.09 | 25.61 | 139,939 | +0.72(+2.90%) |
Jan 03, 2019 | 25.01 | 25.06 | 24.76 | 24.89 | 244,255 | -0.22(-0.87%) |
Jan 02, 2019 | 24.65 | 25.11 | 24.65 | 25.11 | 295,542 | +0.29(+1.15%) |
Dec 31, 2018 | 25.03 | 25.19 | 24.70 | 24.82 | 274,752 | +0.04(+0.16%) |
Dec 28, 2018 | 24.80 | 24.97 | 24.74 | 24.78 | 490,844 | +0.17(+0.70%) |
Dec 27, 2018 | 24.47 | 24.70 | 24.34 | 24.61 | 422,974 | -0.03(-0.11%) |
Dec 26, 2018 | 24.34 | 24.64 | 24.17 | 24.64 | 400,037 | +0.30(+1.23%) |
Dec 24, 2018 | 24.45 | 24.62 | 24.34 | 24.34 | 288,022 | -0.11(-0.46%) |
Dec 21, 2018 | 24.72 | 24.80 | 24.34 | 24.45 | 329,039 | -0.36(-1.47%) |
Dec 20, 2018 | 24.95 | 24.99 | 24.60 | 24.81 | 706,011 | +0.23(+0.94%) |
Dec 19, 2018 | 25.05 | 25.19 | 24.44 | 24.58 | 321,125 | -0.35(-1.41%) |
Dec 18, 2018 | 25.15 | 25.15 | 24.82 | 24.93 | 275,248 | -0.02(-0.07%) |
Dec 17, 2018 | 25.12 | 25.22 | 24.83 | 24.95 | 168,519 | -0.18(-0.73%) |
Dec 14, 2018 | 25.29 | 25.31 | 25.12 | 25.14 | 160,985 | -0.28(-1.08%) |
Dec 13, 2018 | 25.50 | 25.50 | 25.35 | 25.41 | 157,144 | -0.02(-0.08%) |
Dec 12, 2018 | 25.46 | 25.58 | 25.37 | 25.43 | 170,519 | +0.28(+1.10%) |
Dec 11, 2018 | 25.24 | 25.29 | 25.03 | 25.16 | 249,822 | +0.11(+0.45%) |
Dec 10, 2018 | 25.20 | 25.22 | 24.81 | 25.04 | 365,821 | -0.13(-0.52%) |
Dec 07, 2018 | 25.55 | 25.71 | 25.15 | 25.18 | 169,522 | -0.30(-1.16%) |
Dec 06, 2018 | 25.28 | 25.50 | 24.97 | 25.47 | 164,255 | +0.01(+0.05%) |
Dec 04, 2018 | 25.91 | 26.02 | 25.42 | 25.46 | 151,685 | -0.46(-1.77%) |
Dec 03, 2018 | 25.90 | 25.97 | 25.85 | 25.92 | 84,727 | +0.50(+1.96%) |
Nov 30, 2018 | 25.49 | 25.54 | 25.38 | 25.42 | 251,081 | -0.10(-0.41%) |
Nov 29, 2018 | 25.50 | 25.71 | 25.48 | 25.52 | 129,560 | -0.14(-0.56%) |
Nov 28, 2018 | 25.30 | 25.74 | 25.17 | 25.67 | 143,151 | +0.43(+1.69%) |
Nov 27, 2018 | 25.04 | 25.25 | 25.01 | 25.24 | 124,164 | +0.20(+0.79%) |
Nov 26, 2018 | 25.16 | 25.21 | 24.97 | 25.04 | 149,385 | +0.01(+0.05%) |
Nov 23, 2018 | 24.98 | 25.07 | 24.98 | 25.03 | 70,430 | -0.18(-0.73%) |
Nov 21, 2018 | 25.22 | 25.22 | 25.22 | 0 | +0.43(+1.72%) | |
Nov 20, 2018 | 25.06 | 25.23 | 24.72 | 24.79 | 100,097 | -0.49(-1.92%) |
Nov 19, 2018 | 25.41 | 25.41 | 25.19 | 25.27 | 133,454 | -0.16(-0.64%) |
Nov 16, 2018 | 25.23 | 25.54 | 25.23 | 25.44 | 98,633 | +0.00(+0.00%) |
Nov 15, 2018 | 25.12 | 25.52 | 25.08 | 25.44 | 90,737 | +0.37(+1.49%) |
Nov 14, 2018 | 25.06 | 25.16 | 24.91 | 25.06 | 107,234 | +0.16(+0.66%) |
Nov 13, 2018 | 24.92 | 25.15 | 24.85 | 24.90 | 70,148 | +0.16(+0.64%) |
Nov 12, 2018 | 24.98 | 24.98 | 24.74 | 24.74 | 109,375 | -0.35(-1.41%) |
Nov 09, 2018 | 25.04 | 25.20 | 24.90 | 25.10 | 94,517 | -0.16(-0.65%) |
Nov 08, 2018 | 25.53 | 25.73 | 25.21 | 25.26 | 131,280 | -0.48(-1.86%) |
Nov 07, 2018 | 25.58 | 25.79 | 25.56 | 25.74 | 412,173 | +0.39(+1.53%) |
Nov 06, 2018 | 25.43 | 25.47 | 25.34 | 25.35 | 132,375 | -0.22(-0.87%) |
Nov 05, 2018 | 25.45 | 25.61 | 25.42 | 25.58 | 168,709 | +0.16(+0.65%) |
Nov 02, 2018 | 25.51 | 25.56 | 25.20 | 25.41 | 930,542 | +0.12(+0.47%) |