Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.90 | 28.24 | 27.88 | 28.14 | 540,858 | +0.20(+0.71%) |
Jan 30, 2019 | 27.74 | 28.07 | 27.53 | 27.95 | 470,285 | +0.36(+1.30%) |
Jan 29, 2019 | 27.77 | 27.82 | 27.51 | 27.59 | 666,147 | +0.00(+0.00%) |
Jan 28, 2019 | 27.47 | 27.70 | 27.29 | 27.59 | 355,949 | -0.12(-0.44%) |
Jan 25, 2019 | 27.48 | 27.76 | 27.34 | 27.71 | 383,794 | +0.30(+1.10%) |
Jan 24, 2019 | 27.31 | 27.45 | 27.18 | 27.41 | 290,674 | +0.11(+0.41%) |
Jan 23, 2019 | 27.40 | 27.63 | 27.10 | 27.29 | 297,047 | -0.04(-0.14%) |
Jan 22, 2019 | 27.43 | 27.54 | 27.12 | 27.33 | 812,670 | -0.24(-0.86%) |
Jan 18, 2019 | 27.38 | 27.69 | 27.23 | 27.57 | 444,209 | +0.37(+1.35%) |
Jan 17, 2019 | 26.88 | 27.33 | 26.88 | 27.20 | 692,717 | +0.26(+0.98%) |
Jan 16, 2019 | 26.69 | 26.95 | 26.63 | 26.94 | 485,453 | +0.23(+0.85%) |
Jan 15, 2019 | 26.98 | 27.29 | 26.29 | 26.71 | 388,663 | +0.48(+1.83%) |
Jan 14, 2019 | 26.25 | 26.43 | 26.00 | 26.23 | 252,590 | -0.18(-0.68%) |
Jan 11, 2019 | 25.95 | 26.43 | 25.95 | 26.41 | 421,209 | +0.27(+1.05%) |
Jan 10, 2019 | 26.11 | 26.15 | 25.86 | 26.13 | 516,984 | -0.11(-0.43%) |
Jan 09, 2019 | 26.22 | 26.40 | 25.97 | 26.25 | 444,320 | +0.03(+0.11%) |
Jan 08, 2019 | 26.07 | 26.61 | 25.86 | 26.22 | 398,351 | +0.44(+1.72%) |
Jan 07, 2019 | 25.71 | 25.80 | 25.45 | 25.78 | 399,917 | +0.20(+0.77%) |
Jan 04, 2019 | 25.27 | 25.81 | 25.23 | 25.58 | 431,808 | +0.64(+2.57%) |
Jan 03, 2019 | 25.07 | 25.32 | 24.75 | 24.94 | 469,951 | -0.34(-1.34%) |
Jan 02, 2019 | 25.16 | 25.29 | 25.03 | 25.28 | 598,478 | -0.19(-0.74%) |
Dec 31, 2018 | 25.26 | 25.46 | 25.05 | 25.46 | 464,666 | +0.25(+0.97%) |
Dec 28, 2018 | 25.27 | 25.42 | 24.98 | 25.22 | 408,914 | +0.00(+0.00%) |
Dec 27, 2018 | 24.52 | 25.22 | 24.39 | 25.22 | 557,766 | +0.42(+1.67%) |
Dec 26, 2018 | 24.46 | 24.83 | 24.04 | 24.80 | 747,968 | +0.39(+1.58%) |
Dec 24, 2018 | 24.55 | 24.72 | 24.20 | 24.42 | 211,240 | -0.30(-1.22%) |
Dec 21, 2018 | 25.58 | 25.62 | 24.71 | 24.72 | 935,692 | -0.76(-3.00%) |
Dec 20, 2018 | 25.44 | 25.74 | 25.21 | 25.48 | 630,056 | -0.27(-1.06%) |
Dec 19, 2018 | 25.63 | 26.23 | 25.57 | 25.76 | 707,550 | +0.13(+0.52%) |
Dec 18, 2018 | 25.95 | 26.02 | 25.45 | 25.62 | 661,066 | -0.07(-0.26%) |
Dec 17, 2018 | 26.23 | 26.31 | 25.51 | 25.69 | 836,296 | -0.16(-0.62%) |
Dec 14, 2018 | 26.42 | 26.48 | 25.79 | 25.85 | 722,013 | -0.78(-2.94%) |
Dec 13, 2018 | 26.92 | 27.02 | 26.51 | 26.63 | 438,176 | -0.17(-0.63%) |
Dec 12, 2018 | 26.76 | 27.15 | 26.76 | 26.80 | 380,550 | +0.25(+0.92%) |
Dec 11, 2018 | 26.95 | 27.02 | 26.43 | 26.56 | 645,114 | -0.08(-0.28%) |
Dec 10, 2018 | 26.77 | 26.89 | 26.28 | 26.63 | 549,648 | -0.18(-0.67%) |
Dec 07, 2018 | 26.93 | 27.29 | 26.68 | 26.81 | 685,446 | -0.15(-0.54%) |
Dec 06, 2018 | 26.95 | 27.26 | 26.71 | 26.96 | 1,094,228 | -0.41(-1.51%) |
Dec 04, 2018 | 28.43 | 28.54 | 27.29 | 27.37 | 909,561 | -1.09(-3.83%) |
Dec 03, 2018 | 28.98 | 29.01 | 28.39 | 28.47 | 580,032 | -0.12(-0.43%) |
Nov 30, 2018 | 28.40 | 28.68 | 28.34 | 28.59 | 552,176 | +0.14(+0.50%) |
Nov 29, 2018 | 28.21 | 28.76 | 28.11 | 28.45 | 785,265 | +0.20(+0.70%) |
Nov 28, 2018 | 27.67 | 28.31 | 27.64 | 28.25 | 490,102 | +0.70(+2.53%) |
Nov 27, 2018 | 27.65 | 27.79 | 27.40 | 27.55 | 693,914 | -0.28(-1.01%) |
Nov 26, 2018 | 27.72 | 27.96 | 27.65 | 27.83 | 747,309 | +0.31(+1.13%) |
Nov 23, 2018 | 27.31 | 27.78 | 27.31 | 27.52 | 160,892 | -0.03(-0.10%) |
Nov 21, 2018 | 27.55 | 27.55 | 27.55 | 0 | +0.21(+0.76%) | |
Nov 20, 2018 | 27.17 | 27.78 | 27.10 | 27.35 | 725,796 | -0.31(-1.12%) |
Nov 19, 2018 | 28.08 | 28.14 | 27.50 | 27.66 | 681,422 | -0.41(-1.47%) |
Nov 16, 2018 | 27.43 | 28.11 | 27.43 | 28.07 | 701,591 | +0.45(+1.64%) |
Nov 15, 2018 | 27.34 | 27.85 | 27.24 | 27.62 | 1,993,137 | +0.23(+0.82%) |
Nov 14, 2018 | 28.21 | 28.35 | 27.38 | 27.39 | 1,839,268 | -0.70(-2.48%) |
Nov 13, 2018 | 28.21 | 28.41 | 28.06 | 28.09 | 1,170,786 | -0.02(-0.07%) |
Nov 12, 2018 | 28.11 | 28.32 | 27.78 | 28.11 | 1,207,662 | -0.24(-0.83%) |
Nov 09, 2018 | 27.11 | 28.45 | 27.09 | 28.34 | 1,814,234 | +1.04(+3.79%) |
Nov 08, 2018 | 27.74 | 27.84 | 26.73 | 27.31 | 1,006,317 | -0.37(-1.33%) |
Nov 07, 2018 | 26.24 | 28.15 | 26.12 | 27.67 | 1,758,710 | +1.89(+7.34%) |
Nov 06, 2018 | 25.66 | 25.92 | 25.45 | 25.78 | 684,075 | +0.06(+0.22%) |
Nov 05, 2018 | 25.83 | 26.05 | 25.55 | 25.73 | 631,585 | -0.01(-0.04%) |
Nov 02, 2018 | 25.86 | 26.07 | 25.64 | 25.74 | 1,060,676 | -0.08(-0.33%) |