Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 25.54 | 25.77 | 25.36 | 25.64 | 319,050 | -0.05(-0.18%) |
Jan 30, 2019 | 25.62 | 25.85 | 25.32 | 25.69 | 264,381 | +0.07(+0.25%) |
Jan 29, 2019 | 25.80 | 25.95 | 25.62 | 25.63 | 169,437 | -0.19(-0.72%) |
Jan 28, 2019 | 25.72 | 26.29 | 25.52 | 25.81 | 278,511 | -0.50(-1.91%) |
Jan 25, 2019 | 26.32 | 26.49 | 25.02 | 26.32 | 684,020 | +0.08(+0.32%) |
Jan 24, 2019 | 26.21 | 26.58 | 25.99 | 26.23 | 341,812 | -0.05(-0.18%) |
Jan 23, 2019 | 26.53 | 27.02 | 26.18 | 26.28 | 332,096 | -0.21(-0.77%) |
Jan 22, 2019 | 26.65 | 27.00 | 26.40 | 26.48 | 367,995 | -0.31(-1.15%) |
Jan 18, 2019 | 26.43 | 26.83 | 26.29 | 26.79 | 422,495 | +0.41(+1.55%) |
Jan 17, 2019 | 26.07 | 26.62 | 26.07 | 26.38 | 421,017 | +0.14(+0.53%) |
Jan 16, 2019 | 25.75 | 26.25 | 25.70 | 26.24 | 190,267 | +0.66(+2.59%) |
Jan 15, 2019 | 25.36 | 25.61 | 25.03 | 25.58 | 188,934 | +0.20(+0.77%) |
Jan 14, 2019 | 25.19 | 25.85 | 25.19 | 25.38 | 247,350 | +0.00(+0.00%) |
Jan 11, 2019 | 25.05 | 25.40 | 25.05 | 25.38 | 276,011 | +0.18(+0.70%) |
Jan 10, 2019 | 25.35 | 25.50 | 24.97 | 25.21 | 251,417 | -0.38(-1.49%) |
Jan 09, 2019 | 25.30 | 25.70 | 25.15 | 25.59 | 257,669 | +0.28(+1.10%) |
Jan 08, 2019 | 25.77 | 25.91 | 25.14 | 25.31 | 426,504 | -0.21(-0.84%) |
Jan 07, 2019 | 25.35 | 25.66 | 24.87 | 25.52 | 282,963 | +0.16(+0.62%) |
Jan 04, 2019 | 24.74 | 25.50 | 23.97 | 25.36 | 390,516 | +0.80(+3.26%) |
Jan 03, 2019 | 24.41 | 25.02 | 24.38 | 24.56 | 323,659 | +0.06(+0.23%) |
Jan 02, 2019 | 23.50 | 24.54 | 22.78 | 24.51 | 379,388 | +0.26(+1.08%) |
Dec 31, 2018 | 23.99 | 24.26 | 23.63 | 24.25 | 330,312 | +0.48(+2.00%) |
Dec 28, 2018 | 23.45 | 24.01 | 23.31 | 23.77 | 402,213 | +0.44(+1.88%) |
Dec 27, 2018 | 22.76 | 23.43 | 22.57 | 23.33 | 220,830 | +0.16(+0.68%) |
Dec 26, 2018 | 22.36 | 23.20 | 22.27 | 23.18 | 366,730 | +0.73(+3.24%) |
Dec 24, 2018 | 22.44 | 22.98 | 22.39 | 22.45 | 165,692 | -0.20(-0.86%) |
Dec 21, 2018 | 22.69 | 23.18 | 22.40 | 22.64 | 881,478 | -0.05(-0.21%) |
Dec 20, 2018 | 22.65 | 23.04 | 22.55 | 22.69 | 434,533 | -0.13(-0.57%) |
Dec 19, 2018 | 23.80 | 24.18 | 22.65 | 22.82 | 470,219 | -0.96(-4.04%) |
Dec 18, 2018 | 24.68 | 24.81 | 23.74 | 23.78 | 370,667 | -0.73(-2.97%) |
Dec 17, 2018 | 24.53 | 25.22 | 24.28 | 24.51 | 341,587 | -0.07(-0.30%) |
Dec 14, 2018 | 24.54 | 25.02 | 24.46 | 24.58 | 376,457 | -0.20(-0.83%) |
Dec 13, 2018 | 25.50 | 25.66 | 24.79 | 24.79 | 277,165 | -0.70(-2.74%) |
Dec 12, 2018 | 25.06 | 25.82 | 24.35 | 25.49 | 270,676 | +0.73(+2.94%) |
Dec 11, 2018 | 25.23 | 25.50 | 24.63 | 24.76 | 271,432 | -0.09(-0.38%) |
Dec 10, 2018 | 25.58 | 26.09 | 24.73 | 24.85 | 531,922 | -0.73(-2.84%) |
Dec 07, 2018 | 25.64 | 26.22 | 25.30 | 25.58 | 317,435 | -0.05(-0.18%) |
Dec 06, 2018 | 25.06 | 25.65 | 24.89 | 25.63 | 442,262 | +0.13(+0.51%) |
Dec 04, 2018 | 27.15 | 27.15 | 25.42 | 25.50 | 881,156 | -1.81(-6.62%) |
Dec 03, 2018 | 27.26 | 27.31 | 26.65 | 27.30 | 583,073 | +0.28(+1.03%) |
Nov 30, 2018 | 26.73 | 27.05 | 26.61 | 27.02 | 555,779 | +0.16(+0.59%) |
Nov 29, 2018 | 26.87 | 26.89 | 26.25 | 26.87 | 407,630 | -0.13(-0.48%) |
Nov 28, 2018 | 25.93 | 27.05 | 25.93 | 27.00 | 601,552 | +1.12(+4.32%) |
Nov 27, 2018 | 25.39 | 25.92 | 25.27 | 25.88 | 471,243 | +0.42(+1.65%) |
Nov 26, 2018 | 25.10 | 25.46 | 24.90 | 25.46 | 382,923 | +0.59(+2.36%) |
Nov 23, 2018 | 24.56 | 25.00 | 24.41 | 24.87 | 85,529 | +0.29(+1.18%) |
Nov 21, 2018 | 24.58 | 24.58 | 24.58 | 0 | +0.13(+0.53%) | |
Nov 20, 2018 | 24.57 | 25.00 | 24.26 | 24.45 | 176,524 | -0.37(-1.50%) |
Nov 19, 2018 | 24.95 | 25.16 | 24.63 | 24.82 | 172,817 | -0.13(-0.52%) |
Nov 16, 2018 | 24.42 | 25.06 | 24.42 | 24.95 | 522,941 | +0.18(+0.71%) |
Nov 15, 2018 | 23.84 | 24.82 | 23.60 | 24.78 | 313,196 | +1.30(+5.52%) |
Nov 14, 2018 | 24.46 | 24.56 | 23.38 | 23.48 | 267,108 | -0.88(-3.60%) |
Nov 13, 2018 | 24.43 | 24.84 | 24.34 | 24.36 | 591,374 | +0.07(+0.27%) |
Nov 12, 2018 | 24.55 | 24.69 | 24.26 | 24.29 | 122,016 | -0.25(-1.03%) |
Nov 09, 2018 | 24.96 | 24.96 | 24.22 | 24.54 | 199,175 | -0.49(-1.97%) |
Nov 08, 2018 | 24.59 | 25.08 | 24.49 | 25.04 | 149,904 | +0.32(+1.28%) |
Nov 07, 2018 | 24.61 | 24.91 | 24.23 | 24.72 | 222,544 | +0.18(+0.72%) |
Nov 06, 2018 | 24.48 | 24.85 | 24.36 | 24.54 | 248,923 | +0.01(+0.04%) |
Nov 05, 2018 | 24.53 | 24.95 | 23.91 | 24.54 | 340,080 | +0.02(+0.08%) |
Nov 02, 2018 | 25.14 | 25.41 | 24.40 | 24.52 | 1,138,173 | -0.36(-1.46%) |