Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.18 | 29.21 | 28.17 | 29.19 | 433,063 | +0.99(+3.53%) |
Jan 30, 2019 | 27.76 | 28.21 | 27.37 | 28.19 | 256,740 | +0.60(+2.16%) |
Jan 29, 2019 | 27.42 | 27.83 | 27.13 | 27.59 | 217,866 | +0.28(+1.04%) |
Jan 28, 2019 | 27.04 | 27.53 | 27.02 | 27.31 | 208,822 | +0.09(+0.31%) |
Jan 25, 2019 | 27.54 | 28.22 | 27.22 | 27.23 | 203,594 | -0.06(-0.21%) |
Jan 24, 2019 | 27.25 | 27.36 | 26.06 | 27.28 | 174,624 | +0.03(+0.10%) |
Jan 23, 2019 | 27.86 | 28.03 | 26.93 | 27.25 | 307,409 | -0.48(-1.74%) |
Jan 22, 2019 | 27.59 | 27.78 | 27.46 | 27.74 | 216,597 | +0.00(+0.00%) |
Jan 18, 2019 | 27.79 | 28.27 | 27.63 | 27.74 | 240,659 | +0.09(+0.34%) |
Jan 17, 2019 | 26.97 | 27.72 | 26.97 | 27.64 | 245,388 | +0.62(+2.28%) |
Jan 16, 2019 | 26.82 | 27.23 | 26.76 | 27.03 | 243,095 | +0.22(+0.81%) |
Jan 15, 2019 | 27.14 | 27.33 | 26.42 | 26.81 | 198,448 | -0.31(-1.15%) |
Jan 14, 2019 | 27.11 | 27.48 | 26.94 | 27.12 | 220,077 | -0.18(-0.66%) |
Jan 11, 2019 | 27.08 | 27.31 | 26.63 | 27.30 | 241,398 | +0.07(+0.24%) |
Jan 10, 2019 | 26.97 | 27.43 | 26.82 | 27.24 | 295,576 | +0.23(+0.84%) |
Jan 09, 2019 | 26.57 | 27.10 | 25.97 | 27.01 | 268,959 | +0.52(+1.97%) |
Jan 08, 2019 | 26.40 | 26.52 | 26.02 | 26.49 | 234,061 | +0.44(+1.67%) |
Jan 07, 2019 | 25.76 | 26.40 | 25.08 | 26.05 | 306,639 | +0.37(+1.44%) |
Jan 04, 2019 | 24.93 | 25.86 | 24.24 | 25.68 | 306,025 | +1.12(+4.55%) |
Jan 03, 2019 | 24.92 | 25.23 | 24.38 | 24.56 | 294,656 | -0.49(-1.97%) |
Jan 02, 2019 | 24.14 | 25.23 | 23.84 | 25.06 | 410,819 | +0.47(+1.93%) |
Dec 31, 2018 | 24.49 | 24.66 | 23.93 | 24.58 | 313,417 | +0.26(+1.05%) |
Dec 28, 2018 | 24.14 | 24.60 | 23.76 | 24.33 | 401,275 | +0.23(+0.94%) |
Dec 27, 2018 | 23.40 | 24.11 | 23.22 | 24.10 | 361,475 | +0.25(+1.03%) |
Dec 26, 2018 | 23.22 | 23.88 | 22.86 | 23.85 | 281,582 | +0.69(+2.98%) |
Dec 24, 2018 | 24.59 | 24.59 | 23.13 | 23.16 | 420,494 | -1.45(-5.89%) |
Dec 21, 2018 | 24.49 | 25.06 | 24.45 | 24.61 | 1,749,138 | +0.15(+0.62%) |
Dec 20, 2018 | 24.96 | 25.32 | 24.25 | 24.46 | 364,746 | -0.52(-2.08%) |
Dec 19, 2018 | 25.43 | 25.87 | 24.95 | 24.98 | 513,647 | -0.32(-1.27%) |
Dec 18, 2018 | 25.11 | 25.72 | 25.09 | 25.30 | 322,006 | +0.40(+1.60%) |
Dec 17, 2018 | 24.83 | 25.42 | 24.76 | 24.91 | 388,765 | +0.08(+0.31%) |
Dec 14, 2018 | 24.96 | 25.73 | 24.78 | 24.83 | 429,998 | -0.37(-1.47%) |
Dec 13, 2018 | 25.49 | 25.80 | 25.14 | 25.20 | 369,824 | -0.11(-0.45%) |
Dec 12, 2018 | 25.08 | 25.54 | 24.97 | 25.31 | 382,883 | +0.53(+2.14%) |
Dec 11, 2018 | 25.65 | 25.68 | 24.75 | 24.78 | 314,808 | -0.39(-1.54%) |
Dec 10, 2018 | 25.59 | 25.95 | 24.99 | 25.17 | 435,559 | -0.46(-1.81%) |
Dec 07, 2018 | 25.50 | 25.78 | 25.36 | 25.63 | 481,108 | +0.19(+0.74%) |
Dec 06, 2018 | 24.62 | 25.45 | 24.61 | 25.45 | 425,277 | +0.52(+2.09%) |
Dec 04, 2018 | 26.35 | 26.38 | 24.79 | 24.92 | 463,367 | -1.63(-6.13%) |
Dec 03, 2018 | 26.56 | 26.79 | 26.10 | 26.55 | 373,979 | +0.36(+1.37%) |
Nov 30, 2018 | 26.07 | 26.43 | 25.95 | 26.19 | 287,017 | +0.04(+0.14%) |
Nov 29, 2018 | 25.72 | 26.40 | 25.59 | 26.16 | 342,898 | +0.44(+1.69%) |
Nov 28, 2018 | 25.05 | 25.85 | 24.61 | 25.72 | 585,524 | +0.72(+2.90%) |
Nov 27, 2018 | 25.80 | 26.08 | 24.96 | 25.00 | 330,099 | -0.87(-3.35%) |
Nov 26, 2018 | 26.06 | 26.15 | 25.61 | 25.86 | 398,180 | -0.04(-0.15%) |
Nov 23, 2018 | 25.64 | 26.35 | 25.64 | 25.90 | 84,188 | -0.08(-0.29%) |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.55(+2.18%) | |
Nov 20, 2018 | 26.05 | 26.18 | 25.17 | 25.42 | 355,867 | -0.75(-2.88%) |
Nov 19, 2018 | 26.60 | 26.99 | 26.03 | 26.17 | 253,320 | -0.59(-2.21%) |
Nov 16, 2018 | 26.29 | 26.81 | 26.17 | 26.76 | 411,907 | +0.09(+0.35%) |
Nov 15, 2018 | 26.35 | 26.83 | 26.26 | 26.67 | 269,406 | +0.16(+0.60%) |
Nov 14, 2018 | 26.50 | 26.98 | 26.19 | 26.51 | 489,004 | +0.20(+0.75%) |
Nov 13, 2018 | 26.23 | 26.67 | 26.15 | 26.31 | 311,527 | +0.25(+0.97%) |
Nov 12, 2018 | 26.49 | 26.68 | 26.03 | 26.06 | 335,670 | -0.38(-1.42%) |
Nov 09, 2018 | 26.87 | 27.10 | 26.12 | 26.43 | 293,596 | -0.57(-2.12%) |
Nov 08, 2018 | 27.27 | 27.51 | 26.82 | 27.01 | 268,747 | -0.31(-1.14%) |
Nov 07, 2018 | 27.17 | 27.37 | 26.52 | 27.32 | 311,257 | +0.20(+0.73%) |
Nov 06, 2018 | 27.27 | 27.54 | 26.97 | 27.12 | 266,612 | -0.27(-1.00%) |
Nov 05, 2018 | 27.44 | 27.58 | 26.82 | 27.39 | 440,802 | +0.07(+0.24%) |
Nov 02, 2018 | 27.23 | 27.39 | 26.75 | 27.33 | 420,304 | +0.15(+0.55%) |