Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.20 | 26.50 | 25.76 | 26.46 | 987,038 | +0.18(+0.70%) |
Jan 30, 2019 | 26.32 | 26.52 | 26.12 | 26.27 | 630,649 | +0.03(+0.13%) |
Jan 29, 2019 | 26.43 | 26.62 | 26.23 | 26.24 | 483,637 | -0.20(-0.76%) |
Jan 28, 2019 | 26.15 | 26.47 | 26.05 | 26.44 | 664,636 | +0.14(+0.54%) |
Jan 25, 2019 | 25.93 | 26.41 | 25.22 | 26.30 | 570,612 | +0.49(+1.89%) |
Jan 24, 2019 | 25.49 | 26.85 | 25.01 | 25.81 | 764,153 | +0.23(+0.92%) |
Jan 23, 2019 | 25.37 | 25.60 | 25.22 | 25.58 | 750,366 | +0.17(+0.66%) |
Jan 22, 2019 | 25.30 | 25.60 | 25.05 | 25.41 | 769,559 | -0.08(-0.33%) |
Jan 18, 2019 | 25.28 | 25.63 | 25.16 | 25.49 | 674,891 | +0.22(+0.86%) |
Jan 17, 2019 | 24.95 | 25.34 | 24.92 | 25.27 | 733,921 | +0.12(+0.47%) |
Jan 16, 2019 | 24.82 | 25.26 | 24.77 | 25.16 | 597,776 | +0.45(+1.83%) |
Jan 15, 2019 | 24.38 | 24.75 | 24.18 | 24.70 | 508,430 | +0.21(+0.86%) |
Jan 14, 2019 | 24.33 | 24.68 | 24.33 | 24.49 | 506,704 | -0.09(-0.38%) |
Jan 11, 2019 | 24.37 | 24.61 | 24.27 | 24.59 | 475,510 | +0.04(+0.17%) |
Jan 10, 2019 | 24.38 | 24.66 | 24.23 | 24.54 | 432,535 | +0.06(+0.24%) |
Jan 09, 2019 | 24.53 | 24.71 | 24.29 | 24.48 | 440,655 | -0.05(-0.21%) |
Jan 08, 2019 | 24.66 | 24.80 | 23.09 | 24.54 | 643,436 | -0.06(-0.24%) |
Jan 07, 2019 | 23.48 | 24.80 | 23.15 | 24.59 | 935,417 | -0.10(-0.41%) |
Jan 04, 2019 | 24.43 | 24.80 | 24.19 | 24.69 | 370,993 | +0.67(+2.79%) |
Jan 03, 2019 | 24.02 | 24.60 | 23.83 | 24.02 | 359,891 | -0.12(-0.49%) |
Jan 02, 2019 | 23.54 | 24.23 | 23.46 | 24.14 | 509,522 | +0.29(+1.20%) |
Dec 31, 2018 | 23.90 | 24.02 | 23.19 | 23.86 | 416,757 | +0.05(+0.21%) |
Dec 28, 2018 | 23.67 | 24.10 | 23.48 | 23.81 | 360,148 | +0.16(+0.67%) |
Dec 27, 2018 | 23.26 | 24.83 | 22.82 | 23.65 | 678,392 | +0.01(+0.04%) |
Dec 26, 2018 | 22.71 | 23.68 | 22.52 | 23.64 | 514,867 | +1.02(+4.49%) |
Dec 24, 2018 | 23.12 | 23.26 | 22.61 | 22.62 | 345,013 | -0.51(-2.21%) |
Dec 21, 2018 | 23.63 | 23.93 | 23.08 | 23.13 | 1,473,367 | -0.49(-2.06%) |
Dec 20, 2018 | 23.55 | 23.86 | 23.47 | 23.62 | 724,874 | +0.08(+0.32%) |
Dec 19, 2018 | 24.14 | 24.46 | 23.41 | 23.55 | 640,338 | -0.60(-2.50%) |
Dec 18, 2018 | 24.45 | 24.76 | 24.04 | 24.15 | 729,047 | -0.28(-1.13%) |
Dec 17, 2018 | 24.37 | 24.92 | 24.17 | 24.43 | 546,171 | +0.07(+0.28%) |
Dec 14, 2018 | 24.48 | 24.95 | 24.28 | 24.36 | 528,067 | -0.27(-1.09%) |
Dec 13, 2018 | 25.44 | 25.44 | 24.61 | 24.63 | 649,195 | -0.81(-3.17%) |
Dec 12, 2018 | 25.58 | 25.89 | 25.26 | 25.43 | 913,285 | +0.08(+0.33%) |
Dec 11, 2018 | 25.61 | 25.79 | 25.15 | 25.35 | 532,667 | +0.04(+0.17%) |
Dec 10, 2018 | 25.88 | 25.88 | 25.05 | 25.31 | 495,514 | -0.56(-2.17%) |
Dec 07, 2018 | 25.85 | 26.18 | 25.53 | 25.87 | 445,359 | +0.03(+0.10%) |
Dec 06, 2018 | 25.44 | 25.94 | 25.11 | 25.84 | 453,527 | +0.08(+0.33%) |
Dec 04, 2018 | 26.99 | 27.25 | 25.51 | 25.76 | 529,973 | -1.35(-4.98%) |
Dec 03, 2018 | 27.33 | 27.41 | 26.83 | 27.11 | 416,697 | -0.03(-0.09%) |
Nov 30, 2018 | 26.62 | 27.25 | 26.62 | 27.14 | 401,264 | +0.44(+1.63%) |
Nov 29, 2018 | 26.72 | 26.87 | 26.30 | 26.70 | 383,648 | -0.13(-0.50%) |
Nov 28, 2018 | 26.41 | 26.94 | 26.11 | 26.83 | 605,075 | +0.44(+1.67%) |
Nov 27, 2018 | 26.20 | 26.47 | 26.14 | 26.39 | 534,456 | +0.19(+0.73%) |
Nov 26, 2018 | 26.04 | 26.50 | 26.03 | 26.20 | 479,966 | +0.40(+1.55%) |
Nov 23, 2018 | 25.71 | 26.08 | 25.69 | 25.80 | 211,737 | -0.08(-0.32%) |
Nov 21, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.08(+0.32%) | |
Nov 20, 2018 | 25.98 | 26.28 | 25.65 | 25.80 | 349,450 | -0.42(-1.59%) |
Nov 19, 2018 | 26.31 | 26.57 | 26.00 | 26.22 | 349,792 | -0.17(-0.66%) |
Nov 16, 2018 | 25.88 | 26.48 | 25.67 | 26.39 | 1,370,293 | +0.27(+1.02%) |
Nov 15, 2018 | 25.21 | 26.17 | 25.15 | 26.13 | 642,441 | +0.73(+2.89%) |
Nov 14, 2018 | 26.02 | 26.24 | 25.06 | 25.39 | 660,447 | -0.46(-1.77%) |
Nov 13, 2018 | 25.82 | 26.37 | 25.74 | 25.85 | 1,074,860 | +0.12(+0.45%) |
Nov 12, 2018 | 26.02 | 26.29 | 25.73 | 25.73 | 551,466 | -0.27(-1.06%) |
Nov 09, 2018 | 26.18 | 26.44 | 25.81 | 26.01 | 354,456 | -0.25(-0.95%) |
Nov 08, 2018 | 26.34 | 26.58 | 26.18 | 26.26 | 601,877 | -0.17(-0.63%) |
Nov 07, 2018 | 26.63 | 26.78 | 26.13 | 26.43 | 542,925 | -0.19(-0.72%) |
Nov 06, 2018 | 26.33 | 26.76 | 26.23 | 26.62 | 478,665 | +0.21(+0.79%) |
Nov 05, 2018 | 26.22 | 26.56 | 26.16 | 26.41 | 543,443 | +0.25(+0.96%) |
Nov 02, 2018 | 25.98 | 26.20 | 25.83 | 26.16 | 347,974 | +0.29(+1.13%) |