Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.49 | 26.06 | 25.47 | 26.03 | 2,123,385 | +0.38(+1.49%) |
Jan 30, 2019 | 25.62 | 25.76 | 25.37 | 25.65 | 2,945,139 | +0.01(+0.04%) |
Jan 29, 2019 | 26.11 | 26.12 | 25.14 | 25.64 | 4,649,427 | -1.16(-4.33%) |
Jan 28, 2019 | 26.93 | 27.03 | 26.62 | 26.80 | 1,390,411 | -0.23(-0.85%) |
Jan 25, 2019 | 27.34 | 27.41 | 26.97 | 27.03 | 1,300,675 | -0.11(-0.39%) |
Jan 24, 2019 | 27.16 | 27.28 | 26.96 | 27.13 | 1,559,269 | -0.12(-0.42%) |
Jan 23, 2019 | 27.16 | 27.25 | 26.97 | 27.25 | 858,274 | +0.11(+0.39%) |
Jan 22, 2019 | 27.31 | 27.51 | 27.00 | 27.14 | 991,742 | -0.31(-1.12%) |
Jan 18, 2019 | 27.17 | 27.49 | 27.08 | 27.45 | 819,260 | +0.44(+1.63%) |
Jan 17, 2019 | 27.03 | 27.24 | 26.86 | 27.01 | 1,275,546 | -0.13(-0.49%) |
Jan 16, 2019 | 26.94 | 27.17 | 26.81 | 27.14 | 681,465 | +0.38(+1.43%) |
Jan 15, 2019 | 26.62 | 26.83 | 26.48 | 26.76 | 703,576 | +0.06(+0.22%) |
Jan 14, 2019 | 26.46 | 26.73 | 26.38 | 26.70 | 860,512 | +0.08(+0.29%) |
Jan 11, 2019 | 26.67 | 26.71 | 26.44 | 26.62 | 733,495 | -0.20(-0.75%) |
Jan 10, 2019 | 26.56 | 26.83 | 26.43 | 26.83 | 756,521 | +0.19(+0.72%) |
Jan 09, 2019 | 26.58 | 26.79 | 26.33 | 26.63 | 1,120,848 | +0.06(+0.22%) |
Jan 08, 2019 | 26.51 | 26.58 | 26.08 | 26.58 | 981,048 | +0.35(+1.32%) |
Jan 07, 2019 | 26.20 | 26.49 | 26.07 | 26.23 | 1,104,220 | -0.02(-0.07%) |
Jan 04, 2019 | 25.90 | 26.29 | 25.83 | 26.25 | 868,091 | +0.63(+2.47%) |
Jan 03, 2019 | 25.93 | 26.19 | 25.58 | 25.62 | 1,181,938 | -0.33(-1.26%) |
Jan 02, 2019 | 26.06 | 26.26 | 25.82 | 25.94 | 1,232,570 | -0.47(-1.78%) |
Dec 31, 2018 | 26.06 | 26.41 | 26.06 | 26.41 | 1,125,283 | +0.36(+1.40%) |
Dec 28, 2018 | 25.93 | 26.25 | 25.80 | 26.05 | 1,206,771 | +0.19(+0.74%) |
Dec 27, 2018 | 25.36 | 25.87 | 25.04 | 25.86 | 1,672,948 | +0.11(+0.45%) |
Dec 26, 2018 | 25.00 | 25.74 | 24.65 | 25.74 | 1,140,963 | +0.76(+3.03%) |
Dec 24, 2018 | 25.38 | 25.45 | 24.96 | 24.99 | 835,954 | -0.44(-1.73%) |
Dec 21, 2018 | 25.85 | 26.38 | 25.42 | 25.43 | 3,932,494 | -0.47(-1.81%) |
Dec 20, 2018 | 25.87 | 26.08 | 25.63 | 25.90 | 1,589,342 | -0.04(-0.15%) |
Dec 19, 2018 | 26.21 | 26.58 | 25.85 | 25.93 | 1,721,871 | -0.25(-0.95%) |
Dec 18, 2018 | 26.27 | 26.41 | 26.05 | 26.18 | 1,188,427 | +0.12(+0.44%) |
Dec 17, 2018 | 26.49 | 26.57 | 25.98 | 26.07 | 1,435,899 | -0.40(-1.52%) |
Dec 14, 2018 | 26.38 | 26.75 | 26.33 | 26.47 | 1,696,533 | -0.08(-0.29%) |
Dec 13, 2018 | 26.45 | 26.59 | 26.16 | 26.55 | 1,694,558 | +0.20(+0.76%) |
Dec 12, 2018 | 26.56 | 26.62 | 26.23 | 26.35 | 806,934 | +0.13(+0.51%) |
Dec 11, 2018 | 26.65 | 26.73 | 26.12 | 26.21 | 950,141 | -0.17(-0.65%) |
Dec 10, 2018 | 26.55 | 26.55 | 25.86 | 26.39 | 970,787 | -0.06(-0.22%) |
Dec 07, 2018 | 26.65 | 26.97 | 26.32 | 26.44 | 1,450,400 | -0.32(-1.18%) |
Dec 06, 2018 | 27.02 | 27.14 | 26.29 | 26.76 | 1,423,424 | -0.64(-2.34%) |
Dec 04, 2018 | 27.77 | 27.97 | 27.27 | 27.40 | 1,074,262 | -0.47(-1.68%) |
Dec 03, 2018 | 27.93 | 28.07 | 27.32 | 27.87 | 1,151,738 | +0.06(+0.21%) |
Nov 30, 2018 | 27.83 | 28.01 | 27.64 | 27.81 | 1,235,777 | -0.02(-0.07%) |
Nov 29, 2018 | 27.49 | 27.86 | 27.46 | 27.83 | 1,001,623 | +0.18(+0.66%) |
Nov 28, 2018 | 27.08 | 27.65 | 27.08 | 27.65 | 962,774 | +0.55(+2.02%) |
Nov 27, 2018 | 27.35 | 27.50 | 27.06 | 27.10 | 732,201 | -0.30(-1.08%) |
Nov 26, 2018 | 27.53 | 27.63 | 27.27 | 27.40 | 885,081 | +0.12(+0.46%) |
Nov 23, 2018 | 26.95 | 27.43 | 26.86 | 27.28 | 296,423 | +0.17(+0.64%) |
Nov 21, 2018 | 27.10 | 27.10 | 27.10 | 0 | -0.14(-0.53%) | |
Nov 20, 2018 | 27.55 | 27.68 | 27.20 | 27.25 | 790,027 | -0.47(-1.69%) |
Nov 19, 2018 | 27.67 | 27.86 | 27.54 | 27.72 | 642,261 | +0.05(+0.17%) |
Nov 16, 2018 | 27.50 | 27.81 | 27.39 | 27.67 | 662,649 | +0.05(+0.17%) |
Nov 15, 2018 | 27.16 | 27.63 | 27.12 | 27.62 | 1,005,065 | +0.27(+0.98%) |
Nov 14, 2018 | 27.85 | 27.85 | 27.10 | 27.35 | 1,015,679 | -0.34(-1.21%) |
Nov 13, 2018 | 27.64 | 27.99 | 27.59 | 27.69 | 711,429 | +0.10(+0.35%) |
Nov 12, 2018 | 28.11 | 28.19 | 27.55 | 27.59 | 856,655 | -0.48(-1.71%) |
Nov 09, 2018 | 27.93 | 28.15 | 27.87 | 28.07 | 953,543 | +0.05(+0.17%) |
Nov 08, 2018 | 27.77 | 28.03 | 27.69 | 28.02 | 907,235 | +0.20(+0.72%) |
Nov 07, 2018 | 27.72 | 27.83 | 27.45 | 27.82 | 923,335 | +0.19(+0.69%) |
Nov 06, 2018 | 27.17 | 27.65 | 27.15 | 27.63 | 891,285 | +0.39(+1.44%) |
Nov 05, 2018 | 27.08 | 27.36 | 26.92 | 27.24 | 792,015 | +0.23(+0.85%) |
Nov 02, 2018 | 27.23 | 27.35 | 26.74 | 27.01 | 1,219,396 | -0.05(-0.18%) |