Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.76 | 29.08 | 28.76 | 29.02 | 1,108,095 | +0.22(+0.76%) |
Jan 30, 2019 | 28.49 | 28.88 | 28.43 | 28.80 | 641,759 | +0.47(+1.65%) |
Jan 29, 2019 | 28.38 | 28.45 | 28.24 | 28.33 | 856,258 | -0.05(-0.19%) |
Jan 28, 2019 | 28.33 | 28.39 | 28.17 | 28.39 | 543,299 | -0.20(-0.70%) |
Jan 25, 2019 | 28.54 | 28.65 | 28.49 | 28.59 | 870,843 | +0.26(+0.90%) |
Jan 24, 2019 | 28.28 | 28.37 | 28.17 | 28.33 | 1,109,955 | +0.06(+0.23%) |
Jan 23, 2019 | 28.38 | 28.43 | 28.00 | 28.27 | 1,269,485 | +0.04(+0.13%) |
Jan 22, 2019 | 28.45 | 28.46 | 28.04 | 28.23 | 2,058,384 | -0.39(-1.38%) |
Jan 18, 2019 | 28.47 | 28.68 | 28.38 | 28.63 | 797,463 | +0.38(+1.33%) |
Jan 17, 2019 | 27.93 | 28.35 | 27.93 | 28.25 | 617,139 | +0.23(+0.82%) |
Jan 16, 2019 | 28.01 | 28.13 | 28.00 | 28.02 | 1,041,369 | +0.06(+0.23%) |
Jan 15, 2019 | 27.71 | 27.98 | 27.71 | 27.96 | 876,211 | +0.31(+1.13%) |
Jan 14, 2019 | 27.59 | 27.73 | 27.54 | 27.65 | 992,798 | -0.16(-0.59%) |
Jan 11, 2019 | 27.68 | 27.81 | 27.62 | 27.81 | 436,568 | +0.00(+0.00%) |
Jan 10, 2019 | 27.55 | 27.82 | 27.43 | 27.81 | 406,069 | +0.13(+0.46%) |
Jan 09, 2019 | 27.74 | 27.79 | 27.51 | 27.68 | 1,020,483 | +0.14(+0.50%) |
Jan 08, 2019 | 27.58 | 27.58 | 27.24 | 27.55 | 585,015 | +0.28(+1.04%) |
Jan 07, 2019 | 27.06 | 27.43 | 26.97 | 27.26 | 843,669 | +0.25(+0.92%) |
Jan 04, 2019 | 26.50 | 27.09 | 26.45 | 27.02 | 1,468,586 | +0.90(+3.44%) |
Jan 03, 2019 | 26.52 | 26.59 | 26.06 | 26.12 | 801,103 | -0.63(-2.36%) |
Jan 02, 2019 | 26.33 | 26.86 | 26.32 | 26.75 | 2,481,432 | +0.00(+0.00%) |
Dec 31, 2018 | 26.69 | 26.76 | 26.49 | 26.75 | 1,832,756 | +0.27(+1.00%) |
Dec 28, 2018 | 26.67 | 26.87 | 26.36 | 26.48 | 1,127,128 | -0.06(-0.24%) |
Dec 27, 2018 | 25.92 | 26.55 | 25.57 | 26.55 | 2,037,115 | +0.26(+0.98%) |
Dec 26, 2018 | 25.18 | 26.29 | 25.00 | 26.29 | 3,363,842 | +1.27(+5.09%) |
Dec 24, 2018 | 25.52 | 25.63 | 25.02 | 25.02 | 2,598,553 | -0.71(-2.74%) |
Dec 21, 2018 | 26.37 | 26.65 | 25.63 | 25.72 | 1,480,816 | -0.57(-2.15%) |
Dec 20, 2018 | 26.59 | 26.74 | 25.99 | 26.29 | 2,034,447 | -0.43(-1.60%) |
Dec 19, 2018 | 27.16 | 27.57 | 26.54 | 26.72 | 1,475,555 | -0.43(-1.58%) |
Dec 18, 2018 | 27.36 | 27.42 | 26.96 | 27.15 | 1,022,536 | +0.03(+0.10%) |
Dec 17, 2018 | 27.58 | 27.73 | 26.96 | 27.12 | 1,814,495 | -0.62(-2.23%) |
Dec 14, 2018 | 27.99 | 28.10 | 27.67 | 27.74 | 517,610 | -0.52(-1.84%) |
Dec 13, 2018 | 28.38 | 28.46 | 28.13 | 28.26 | 504,757 | -0.02(-0.06%) |
Dec 12, 2018 | 28.48 | 28.64 | 28.27 | 28.28 | 1,116,780 | +0.16(+0.58%) |
Dec 11, 2018 | 28.59 | 28.59 | 27.96 | 28.11 | 2,019,382 | -0.01(-0.03%) |
Dec 10, 2018 | 28.01 | 28.23 | 27.57 | 28.12 | 1,405,120 | +0.05(+0.16%) |
Dec 07, 2018 | 28.73 | 28.89 | 27.97 | 28.07 | 1,401,677 | -0.70(-2.44%) |
Dec 06, 2018 | 28.35 | 28.78 | 27.97 | 28.78 | 644,788 | -0.01(-0.03%) |
Dec 04, 2018 | 29.69 | 29.69 | 28.75 | 28.78 | 941,628 | -0.96(-3.24%) |
Dec 03, 2018 | 29.80 | 29.86 | 29.56 | 29.75 | 2,031,217 | +0.34(+1.15%) |
Nov 30, 2018 | 29.17 | 29.43 | 29.11 | 29.41 | 620,758 | +0.26(+0.91%) |
Nov 29, 2018 | 29.18 | 29.32 | 29.00 | 29.15 | 1,763,499 | -0.06(-0.22%) |
Nov 28, 2018 | 28.59 | 29.23 | 28.59 | 29.21 | 751,201 | +0.67(+2.36%) |
Nov 27, 2018 | 28.34 | 28.55 | 28.29 | 28.54 | 371,453 | +0.05(+0.19%) |
Nov 26, 2018 | 28.32 | 28.48 | 28.26 | 28.48 | 529,299 | +0.48(+1.72%) |
Nov 23, 2018 | 28.03 | 28.18 | 28.00 | 28.00 | 136,323 | -0.19(-0.68%) |
Nov 21, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.13(+0.45%) | |
Nov 20, 2018 | 28.18 | 28.38 | 27.96 | 28.07 | 2,438,895 | -0.51(-1.78%) |
Nov 19, 2018 | 29.03 | 29.05 | 28.49 | 28.58 | 308,449 | -0.54(-1.84%) |
Nov 16, 2018 | 28.90 | 29.21 | 28.87 | 29.11 | 715,997 | +0.05(+0.16%) |
Nov 15, 2018 | 28.59 | 29.10 | 28.42 | 29.07 | 552,098 | +0.32(+1.11%) |
Nov 14, 2018 | 29.20 | 29.21 | 28.57 | 28.75 | 947,392 | -0.19(-0.66%) |
Nov 13, 2018 | 29.01 | 29.29 | 28.88 | 28.94 | 328,847 | -0.05(-0.16%) |
Nov 12, 2018 | 29.52 | 29.52 | 28.94 | 28.99 | 248,217 | -0.58(-1.97%) |
Nov 09, 2018 | 29.73 | 29.73 | 29.39 | 29.57 | 556,496 | -0.29(-0.98%) |
Nov 08, 2018 | 29.82 | 29.96 | 29.75 | 29.86 | 332,355 | -0.09(-0.30%) |
Nov 07, 2018 | 29.59 | 29.96 | 29.54 | 29.95 | 726,611 | +0.64(+2.17%) |
Nov 06, 2018 | 29.15 | 29.32 | 29.11 | 29.31 | 375,908 | +0.18(+0.63%) |
Nov 05, 2018 | 29.07 | 29.19 | 28.91 | 29.13 | 404,075 | +0.15(+0.53%) |
Nov 02, 2018 | 29.32 | 29.35 | 28.78 | 28.98 | 1,969,598 | -0.21(-0.72%) |