Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.29 | 28.78 | 28.01 | 28.60 | 59,583 | +0.26(+0.92%) |
Jan 30, 2019 | 27.43 | 28.46 | 27.14 | 28.34 | 41,125 | +1.12(+4.13%) |
Jan 29, 2019 | 27.11 | 27.65 | 26.99 | 27.21 | 46,660 | +0.17(+0.61%) |
Jan 28, 2019 | 27.40 | 27.40 | 26.70 | 27.05 | 42,190 | -0.45(-1.65%) |
Jan 25, 2019 | 26.85 | 27.64 | 26.85 | 27.50 | 44,041 | +0.89(+3.34%) |
Jan 24, 2019 | 26.75 | 26.94 | 26.38 | 26.61 | 49,400 | -0.20(-0.75%) |
Jan 23, 2019 | 27.23 | 28.01 | 26.67 | 26.81 | 34,439 | -0.35(-1.28%) |
Jan 22, 2019 | 27.33 | 27.68 | 26.48 | 27.16 | 47,557 | -0.32(-1.17%) |
Jan 18, 2019 | 27.18 | 27.92 | 26.64 | 27.48 | 112,512 | +0.45(+1.68%) |
Jan 17, 2019 | 26.85 | 27.89 | 26.59 | 27.03 | 123,531 | +0.10(+0.36%) |
Jan 16, 2019 | 26.78 | 27.53 | 26.62 | 26.93 | 68,791 | +0.15(+0.55%) |
Jan 15, 2019 | 27.12 | 27.56 | 26.25 | 26.79 | 97,806 | -0.31(-1.16%) |
Jan 14, 2019 | 26.62 | 27.75 | 26.24 | 27.10 | 77,955 | +0.34(+1.27%) |
Jan 11, 2019 | 26.44 | 26.85 | 25.90 | 26.76 | 56,084 | +0.15(+0.56%) |
Jan 10, 2019 | 26.24 | 26.61 | 25.82 | 26.61 | 48,398 | +0.26(+0.99%) |
Jan 09, 2019 | 25.73 | 26.54 | 25.57 | 26.35 | 46,490 | +0.67(+2.61%) |
Jan 08, 2019 | 25.56 | 25.97 | 25.11 | 25.68 | 48,038 | +0.51(+2.01%) |
Jan 07, 2019 | 25.04 | 25.51 | 24.65 | 25.17 | 81,296 | +0.13(+0.52%) |
Jan 04, 2019 | 23.96 | 28.76 | 23.66 | 25.04 | 130,748 | +1.45(+6.13%) |
Jan 03, 2019 | 23.82 | 24.24 | 23.08 | 23.59 | 100,662 | -0.31(-1.28%) |
Jan 02, 2019 | 22.76 | 23.93 | 22.76 | 23.90 | 126,020 | +0.88(+3.83%) |
Dec 31, 2018 | 23.16 | 23.45 | 21.33 | 23.02 | 87,853 | -0.10(-0.45%) |
Dec 28, 2018 | 22.84 | 23.72 | 22.76 | 23.12 | 115,723 | +0.10(+0.45%) |
Dec 27, 2018 | 22.54 | 23.19 | 22.08 | 23.02 | 84,744 | +0.14(+0.61%) |
Dec 26, 2018 | 22.19 | 22.91 | 21.53 | 22.88 | 317,281 | +0.94(+4.29%) |
Dec 24, 2018 | 22.36 | 24.33 | 21.88 | 21.94 | 109,530 | -0.43(-1.91%) |
Dec 21, 2018 | 23.45 | 23.54 | 22.14 | 22.36 | 389,147 | -0.82(-3.54%) |
Dec 20, 2018 | 23.79 | 25.15 | 22.82 | 23.18 | 76,721 | -0.59(-2.49%) |
Dec 19, 2018 | 23.61 | 25.15 | 23.41 | 23.78 | 115,527 | +0.37(+1.60%) |
Dec 18, 2018 | 24.33 | 24.97 | 23.22 | 23.40 | 223,511 | -0.80(-3.31%) |
Dec 17, 2018 | 24.69 | 26.70 | 23.99 | 24.20 | 149,959 | -0.50(-2.01%) |
Dec 14, 2018 | 25.08 | 25.22 | 24.59 | 24.70 | 54,248 | -0.62(-2.45%) |
Dec 13, 2018 | 25.64 | 25.98 | 25.18 | 25.32 | 56,930 | -0.41(-1.59%) |
Dec 12, 2018 | 25.90 | 26.84 | 25.61 | 25.73 | 55,167 | +0.17(+0.65%) |
Dec 11, 2018 | 26.28 | 27.25 | 25.49 | 25.56 | 77,473 | -0.39(-1.51%) |
Dec 10, 2018 | 26.38 | 26.45 | 25.64 | 25.96 | 110,428 | +0.15(+0.57%) |
Dec 07, 2018 | 27.83 | 27.89 | 25.79 | 25.81 | 94,734 | -2.01(-7.24%) |
Dec 06, 2018 | 28.54 | 28.96 | 27.50 | 27.82 | 140,463 | -1.00(-3.48%) |
Dec 04, 2018 | 28.68 | 29.28 | 28.61 | 28.83 | 114,691 | +0.22(+0.76%) |
Dec 03, 2018 | 29.22 | 29.34 | 28.33 | 28.61 | 152,000 | -0.14(-0.49%) |
Nov 30, 2018 | 28.40 | 29.00 | 28.21 | 28.75 | 100,125 | +0.52(+1.85%) |
Nov 29, 2018 | 28.57 | 28.57 | 27.72 | 28.22 | 61,794 | -0.36(-1.24%) |
Nov 28, 2018 | 28.26 | 28.82 | 27.44 | 28.58 | 87,113 | +0.31(+1.10%) |
Nov 27, 2018 | 28.63 | 28.93 | 28.20 | 28.27 | 98,687 | -0.68(-2.36%) |
Nov 26, 2018 | 28.58 | 29.55 | 28.49 | 28.95 | 99,611 | +0.61(+2.17%) |
Nov 23, 2018 | 28.21 | 28.59 | 27.97 | 28.34 | 30,946 | -0.36(-1.27%) |
Nov 21, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.73(-2.47%) | |
Nov 20, 2018 | 30.24 | 30.82 | 29.40 | 29.43 | 156,825 | -1.02(-3.36%) |
Nov 19, 2018 | 30.75 | 30.90 | 29.73 | 30.45 | 151,708 | -0.61(-1.98%) |
Nov 16, 2018 | 27.66 | 31.70 | 25.84 | 31.06 | 246,299 | +3.90(+14.34%) |
Nov 15, 2018 | 27.37 | 28.67 | 26.88 | 27.17 | 107,064 | -0.22(-0.79%) |
Nov 14, 2018 | 27.59 | 28.99 | 27.09 | 27.38 | 132,545 | +0.05(+0.19%) |
Nov 13, 2018 | 27.21 | 27.76 | 26.82 | 27.33 | 81,207 | +0.13(+0.48%) |
Nov 12, 2018 | 27.21 | 27.82 | 26.74 | 27.20 | 50,952 | +0.00(+0.00%) |
Nov 09, 2018 | 27.81 | 28.44 | 26.60 | 27.20 | 91,106 | -0.83(-2.97%) |
Nov 08, 2018 | 27.72 | 28.85 | 26.55 | 28.03 | 35,144 | +0.22(+0.78%) |
Nov 07, 2018 | 27.37 | 27.90 | 26.54 | 27.82 | 46,773 | +0.44(+1.61%) |
Nov 06, 2018 | 26.85 | 27.37 | 26.09 | 27.37 | 60,827 | +0.54(+2.00%) |
Nov 05, 2018 | 26.71 | 27.22 | 26.30 | 26.84 | 70,284 | +0.23(+0.85%) |
Nov 02, 2018 | 26.21 | 26.78 | 26.05 | 26.61 | 84,755 | +0.48(+1.82%) |