Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.29 | 28.29 | 27.28 | 27.61 | 621,863 | -0.61(-2.17%) |
Jan 30, 2019 | 27.97 | 28.32 | 27.39 | 28.22 | 616,205 | +0.25(+0.90%) |
Jan 29, 2019 | 27.60 | 28.09 | 27.51 | 27.97 | 448,002 | +0.37(+1.34%) |
Jan 28, 2019 | 27.05 | 27.62 | 26.84 | 27.60 | 556,285 | +0.38(+1.39%) |
Jan 25, 2019 | 27.00 | 27.49 | 26.79 | 27.23 | 438,614 | +0.38(+1.41%) |
Jan 24, 2019 | 27.36 | 27.36 | 26.83 | 26.85 | 454,865 | -0.42(-1.54%) |
Jan 23, 2019 | 27.57 | 27.75 | 26.89 | 27.27 | 828,303 | -0.23(-0.85%) |
Jan 22, 2019 | 27.75 | 27.82 | 27.32 | 27.50 | 930,188 | -0.26(-0.94%) |
Jan 18, 2019 | 27.08 | 27.79 | 27.03 | 27.76 | 1,213,312 | +0.99(+3.70%) |
Jan 17, 2019 | 26.40 | 26.88 | 26.20 | 26.77 | 895,371 | +0.67(+2.57%) |
Jan 16, 2019 | 26.04 | 26.49 | 25.91 | 26.10 | 376,176 | +0.13(+0.52%) |
Jan 15, 2019 | 26.25 | 26.25 | 25.66 | 25.97 | 360,134 | -0.21(-0.80%) |
Jan 14, 2019 | 26.03 | 26.41 | 25.88 | 26.18 | 599,879 | -0.08(-0.29%) |
Jan 11, 2019 | 26.20 | 26.52 | 25.26 | 26.25 | 536,256 | +0.00(+0.00%) |
Jan 10, 2019 | 26.43 | 26.55 | 26.12 | 26.25 | 628,657 | -0.29(-1.11%) |
Jan 09, 2019 | 26.00 | 26.70 | 25.96 | 26.55 | 949,851 | +0.61(+2.36%) |
Jan 08, 2019 | 25.57 | 25.97 | 25.51 | 25.93 | 909,403 | +0.57(+2.25%) |
Jan 07, 2019 | 25.21 | 25.82 | 24.95 | 25.36 | 709,981 | +0.06(+0.23%) |
Jan 04, 2019 | 24.74 | 25.34 | 24.74 | 25.31 | 503,708 | +0.84(+3.43%) |
Jan 03, 2019 | 25.19 | 25.19 | 24.34 | 24.47 | 699,770 | -0.84(-3.31%) |
Jan 02, 2019 | 24.46 | 25.39 | 24.46 | 25.31 | 794,605 | +0.53(+2.13%) |
Dec 31, 2018 | 25.31 | 25.31 | 24.52 | 24.78 | 773,982 | -0.35(-1.40%) |
Dec 28, 2018 | 25.22 | 25.53 | 24.86 | 25.13 | 564,533 | +0.00(+0.00%) |
Dec 27, 2018 | 24.64 | 25.21 | 24.46 | 25.13 | 903,743 | -0.02(-0.07%) |
Dec 26, 2018 | 24.40 | 25.21 | 24.21 | 25.15 | 456,267 | +0.80(+3.30%) |
Dec 24, 2018 | 24.53 | 24.70 | 23.98 | 24.34 | 250,518 | -0.24(-0.99%) |
Dec 21, 2018 | 25.26 | 25.69 | 24.53 | 24.59 | 1,795,121 | -0.57(-2.26%) |
Dec 20, 2018 | 25.10 | 25.66 | 25.01 | 25.15 | 775,663 | -0.13(-0.50%) |
Dec 19, 2018 | 25.51 | 25.83 | 25.10 | 25.28 | 752,556 | -0.35(-1.37%) |
Dec 18, 2018 | 25.85 | 26.24 | 25.56 | 25.63 | 794,370 | -0.16(-0.62%) |
Dec 17, 2018 | 25.10 | 26.09 | 24.96 | 25.79 | 913,925 | +0.67(+2.66%) |
Dec 14, 2018 | 25.73 | 25.97 | 25.00 | 25.12 | 1,410,914 | -0.81(-3.13%) |
Dec 13, 2018 | 26.95 | 26.95 | 25.91 | 25.93 | 1,401,535 | -0.76(-2.85%) |
Dec 12, 2018 | 27.13 | 27.17 | 26.68 | 26.69 | 572,969 | -0.04(-0.16%) |
Dec 11, 2018 | 26.95 | 27.28 | 26.53 | 26.74 | 863,809 | +0.19(+0.72%) |
Dec 10, 2018 | 26.09 | 26.72 | 25.92 | 26.54 | 1,043,521 | +0.58(+2.22%) |
Dec 07, 2018 | 26.88 | 27.16 | 25.85 | 25.97 | 782,645 | -1.15(-4.23%) |
Dec 06, 2018 | 26.15 | 27.12 | 26.05 | 27.11 | 1,122,374 | +0.49(+1.85%) |
Dec 04, 2018 | 27.18 | 27.31 | 26.04 | 26.62 | 1,819,276 | -1.23(-4.41%) |
Dec 03, 2018 | 28.70 | 28.98 | 27.77 | 27.85 | 518,139 | -0.47(-1.65%) |
Nov 30, 2018 | 27.76 | 28.63 | 27.76 | 28.32 | 527,941 | +0.43(+1.56%) |
Nov 29, 2018 | 28.30 | 28.54 | 27.84 | 27.88 | 490,495 | -0.58(-2.03%) |
Nov 28, 2018 | 27.73 | 28.47 | 27.58 | 28.46 | 805,620 | +0.76(+2.75%) |
Nov 27, 2018 | 28.09 | 28.21 | 27.54 | 27.70 | 818,435 | -0.61(-2.16%) |
Nov 26, 2018 | 28.27 | 28.51 | 28.10 | 28.31 | 672,320 | +0.34(+1.23%) |
Nov 23, 2018 | 27.89 | 28.19 | 27.89 | 27.96 | 218,351 | -0.22(-0.77%) |
Nov 21, 2018 | 28.18 | 28.18 | 28.18 | 0 | +0.48(+1.72%) | |
Nov 20, 2018 | 28.19 | 28.24 | 27.55 | 27.71 | 732,534 | -0.85(-2.99%) |
Nov 19, 2018 | 27.93 | 28.63 | 27.64 | 28.56 | 866,292 | +0.59(+2.12%) |
Nov 16, 2018 | 27.81 | 28.13 | 27.48 | 27.96 | 788,624 | -0.08(-0.27%) |
Nov 15, 2018 | 27.40 | 28.12 | 27.20 | 28.04 | 715,357 | +0.43(+1.54%) |
Nov 14, 2018 | 27.57 | 27.84 | 27.28 | 27.61 | 686,434 | +0.28(+1.01%) |
Nov 13, 2018 | 27.57 | 27.83 | 27.13 | 27.34 | 983,991 | -0.20(-0.73%) |
Nov 12, 2018 | 27.75 | 28.13 | 27.49 | 27.54 | 713,588 | -0.25(-0.90%) |
Nov 09, 2018 | 27.86 | 28.08 | 27.63 | 27.79 | 846,500 | -0.11(-0.39%) |
Nov 08, 2018 | 27.93 | 28.17 | 27.50 | 27.90 | 425,699 | -0.04(-0.15%) |
Nov 07, 2018 | 27.91 | 28.32 | 27.25 | 27.94 | 823,340 | +0.19(+0.69%) |
Nov 06, 2018 | 27.52 | 28.03 | 27.51 | 27.75 | 737,193 | +0.11(+0.39%) |
Nov 05, 2018 | 27.37 | 27.74 | 26.64 | 27.64 | 2,109,375 | +0.28(+1.04%) |
Nov 02, 2018 | 27.44 | 27.77 | 27.07 | 27.35 | 1,425,742 | +0.03(+0.09%) |