Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.49 | 26.64 | 26.33 | 26.64 | 226,705 | +0.21(+0.79%) |
Jan 30, 2019 | 26.32 | 26.53 | 26.12 | 26.43 | 304,642 | +0.25(+0.94%) |
Jan 29, 2019 | 26.22 | 26.31 | 26.12 | 26.19 | 157,825 | -0.09(-0.35%) |
Jan 28, 2019 | 26.13 | 26.28 | 26.05 | 26.28 | 126,244 | -0.10(-0.38%) |
Jan 25, 2019 | 26.27 | 26.43 | 26.25 | 26.38 | 152,643 | +0.34(+1.32%) |
Jan 24, 2019 | 25.90 | 26.06 | 25.90 | 26.03 | 111,222 | +0.27(+1.06%) |
Jan 23, 2019 | 25.85 | 25.98 | 25.51 | 25.76 | 207,417 | -0.05(-0.18%) |
Jan 22, 2019 | 25.97 | 26.07 | 25.67 | 25.80 | 186,662 | -0.39(-1.49%) |
Jan 18, 2019 | 25.96 | 26.22 | 25.85 | 26.20 | 173,693 | +0.48(+1.87%) |
Jan 17, 2019 | 25.35 | 25.81 | 25.35 | 25.71 | 142,280 | +0.19(+0.75%) |
Jan 16, 2019 | 25.41 | 25.61 | 25.41 | 25.52 | 260,020 | +0.18(+0.72%) |
Jan 15, 2019 | 25.20 | 25.38 | 25.14 | 25.34 | 136,912 | +0.19(+0.76%) |
Jan 14, 2019 | 24.96 | 25.23 | 24.87 | 25.15 | 138,582 | +0.01(+0.04%) |
Jan 11, 2019 | 24.96 | 25.18 | 24.86 | 25.14 | 162,562 | +0.10(+0.40%) |
Jan 10, 2019 | 24.78 | 25.06 | 24.70 | 25.04 | 107,697 | +0.11(+0.44%) |
Jan 09, 2019 | 24.76 | 25.01 | 24.76 | 24.93 | 241,110 | +0.25(+0.99%) |
Jan 08, 2019 | 24.70 | 24.80 | 24.43 | 24.69 | 154,883 | +0.18(+0.74%) |
Jan 07, 2019 | 24.21 | 24.72 | 24.17 | 24.51 | 220,959 | +0.26(+1.09%) |
Jan 04, 2019 | 23.86 | 24.34 | 23.85 | 24.24 | 144,708 | +0.71(+3.01%) |
Jan 03, 2019 | 23.94 | 23.94 | 23.48 | 23.54 | 165,832 | -0.57(-2.37%) |
Jan 02, 2019 | 23.74 | 24.23 | 23.68 | 24.11 | 374,643 | +0.05(+0.23%) |
Dec 31, 2018 | 24.00 | 24.10 | 23.80 | 24.05 | 433,463 | +0.27(+1.14%) |
Dec 28, 2018 | 23.92 | 24.14 | 23.67 | 23.78 | 686,179 | -0.05(-0.23%) |
Dec 27, 2018 | 23.23 | 23.85 | 22.98 | 23.84 | 905,766 | +0.18(+0.77%) |
Dec 26, 2018 | 22.68 | 23.65 | 22.45 | 23.65 | 610,304 | +1.19(+5.29%) |
Dec 24, 2018 | 22.79 | 22.96 | 22.47 | 22.47 | 172,591 | -0.54(-2.33%) |
Dec 21, 2018 | 23.48 | 23.84 | 22.98 | 23.00 | 401,061 | -0.43(-1.84%) |
Dec 20, 2018 | 23.69 | 23.89 | 23.20 | 23.43 | 755,305 | -0.35(-1.47%) |
Dec 19, 2018 | 24.15 | 24.56 | 23.65 | 23.78 | 512,897 | -0.42(-1.72%) |
Dec 18, 2018 | 24.31 | 24.53 | 24.06 | 24.20 | 301,892 | +0.02(+0.08%) |
Dec 17, 2018 | 24.44 | 24.67 | 24.04 | 24.18 | 400,187 | -0.40(-1.61%) |
Dec 14, 2018 | 24.69 | 24.94 | 24.55 | 24.58 | 306,030 | -0.42(-1.70%) |
Dec 13, 2018 | 25.19 | 25.33 | 24.92 | 25.00 | 347,166 | -0.14(-0.57%) |
Dec 12, 2018 | 25.25 | 25.47 | 25.14 | 25.14 | 281,833 | +0.17(+0.69%) |
Dec 11, 2018 | 25.43 | 25.52 | 24.86 | 24.97 | 109,706 | -0.08(-0.32%) |
Dec 10, 2018 | 25.15 | 25.20 | 24.58 | 25.05 | 276,584 | -0.08(-0.32%) |
Dec 07, 2018 | 25.69 | 25.99 | 25.04 | 25.14 | 452,171 | -0.69(-2.65%) |
Dec 06, 2018 | 25.53 | 25.83 | 25.13 | 25.82 | 231,302 | -0.21(-0.80%) |
Dec 04, 2018 | 26.90 | 27.00 | 25.99 | 26.03 | 229,633 | -1.06(-3.93%) |
Dec 03, 2018 | 27.29 | 27.29 | 26.86 | 27.09 | 200,984 | +0.26(+0.98%) |
Nov 30, 2018 | 26.69 | 26.87 | 26.62 | 26.83 | 174,193 | +0.23(+0.85%) |
Nov 29, 2018 | 26.76 | 26.78 | 26.51 | 26.61 | 362,343 | -0.19(-0.71%) |
Nov 28, 2018 | 26.24 | 26.80 | 26.21 | 26.79 | 184,058 | +0.60(+2.31%) |
Nov 27, 2018 | 26.17 | 26.22 | 26.05 | 26.19 | 119,371 | -0.06(-0.24%) |
Nov 26, 2018 | 26.03 | 26.26 | 26.03 | 26.25 | 235,514 | +0.44(+1.71%) |
Nov 23, 2018 | 25.79 | 25.98 | 25.73 | 25.81 | 32,709 | -0.10(-0.38%) |
Nov 21, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.17(+0.67%) | |
Nov 20, 2018 | 25.84 | 26.05 | 25.64 | 25.74 | 208,779 | -0.47(-1.79%) |
Nov 19, 2018 | 26.62 | 26.62 | 26.11 | 26.21 | 134,729 | -0.43(-1.62%) |
Nov 16, 2018 | 26.50 | 26.69 | 26.35 | 26.64 | 85,599 | -0.04(-0.17%) |
Nov 15, 2018 | 26.39 | 26.76 | 26.15 | 26.69 | 145,671 | +0.13(+0.48%) |
Nov 14, 2018 | 26.90 | 27.08 | 26.38 | 26.56 | 245,310 | -0.24(-0.91%) |
Nov 13, 2018 | 26.81 | 27.07 | 26.72 | 26.80 | 183,460 | +0.03(+0.10%) |
Nov 12, 2018 | 27.17 | 27.17 | 26.73 | 26.78 | 148,301 | -0.46(-1.69%) |
Nov 09, 2018 | 27.38 | 27.39 | 27.07 | 27.24 | 135,052 | -0.24(-0.89%) |
Nov 08, 2018 | 27.55 | 27.58 | 27.38 | 27.48 | 282,838 | -0.06(-0.23%) |
Nov 07, 2018 | 27.12 | 27.54 | 27.08 | 27.54 | 307,978 | +0.49(+1.80%) |
Nov 06, 2018 | 26.83 | 27.06 | 26.83 | 27.06 | 144,468 | +0.23(+0.84%) |
Nov 05, 2018 | 26.69 | 26.91 | 26.61 | 26.83 | 373,768 | +0.11(+0.40%) |
Nov 02, 2018 | 27.01 | 27.09 | 26.51 | 26.72 | 386,973 | -0.06(-0.24%) |