Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.53 | 28.83 | 27.89 | 28.55 | 746,571 | -0.20(-0.70%) |
Jan 30, 2019 | 28.74 | 29.03 | 28.61 | 28.75 | 766,108 | +0.04(+0.15%) |
Jan 29, 2019 | 29.09 | 29.22 | 28.70 | 28.71 | 463,887 | -0.37(-1.28%) |
Jan 28, 2019 | 28.47 | 29.10 | 28.42 | 29.08 | 704,854 | +0.44(+1.53%) |
Jan 25, 2019 | 28.78 | 29.09 | 28.59 | 28.64 | 768,777 | -0.05(-0.18%) |
Jan 24, 2019 | 28.27 | 28.98 | 28.27 | 28.69 | 1,104,896 | +0.29(+1.01%) |
Jan 23, 2019 | 27.94 | 28.48 | 27.34 | 28.41 | 2,691,548 | +0.12(+0.42%) |
Jan 22, 2019 | 28.41 | 28.82 | 28.11 | 28.29 | 1,784,338 | -0.33(-1.15%) |
Jan 18, 2019 | 28.08 | 28.67 | 27.81 | 28.62 | 1,858,945 | +0.74(+2.67%) |
Jan 17, 2019 | 27.77 | 27.97 | 27.53 | 27.88 | 1,499,514 | +0.04(+0.15%) |
Jan 16, 2019 | 27.46 | 27.96 | 27.29 | 27.83 | 760,721 | +0.66(+2.42%) |
Jan 15, 2019 | 27.12 | 27.31 | 26.78 | 27.17 | 913,585 | -0.04(-0.16%) |
Jan 14, 2019 | 26.97 | 27.42 | 26.82 | 27.22 | 954,420 | +0.07(+0.25%) |
Jan 11, 2019 | 26.77 | 27.27 | 26.52 | 27.15 | 1,174,600 | +0.03(+0.09%) |
Jan 10, 2019 | 27.17 | 27.48 | 26.81 | 27.12 | 1,228,739 | -0.55(-1.97%) |
Jan 09, 2019 | 27.55 | 27.90 | 27.38 | 27.67 | 744,340 | +0.23(+0.86%) |
Jan 08, 2019 | 26.99 | 27.50 | 26.67 | 27.43 | 1,156,857 | +0.50(+1.84%) |
Jan 07, 2019 | 26.62 | 27.08 | 26.34 | 26.94 | 1,169,087 | +0.33(+1.23%) |
Jan 04, 2019 | 26.34 | 26.69 | 25.62 | 26.61 | 838,049 | +0.69(+2.65%) |
Jan 03, 2019 | 25.56 | 26.31 | 25.39 | 25.92 | 785,163 | +0.28(+1.08%) |
Jan 02, 2019 | 24.72 | 25.66 | 24.68 | 25.65 | 729,153 | +0.53(+2.10%) |
Dec 31, 2018 | 25.20 | 25.45 | 24.40 | 25.12 | 1,053,432 | -0.10(-0.40%) |
Dec 28, 2018 | 25.03 | 25.47 | 24.96 | 25.22 | 1,135,079 | +0.33(+1.31%) |
Dec 27, 2018 | 24.57 | 24.93 | 24.04 | 24.89 | 852,859 | -0.05(-0.20%) |
Dec 26, 2018 | 23.70 | 24.98 | 23.58 | 24.94 | 1,338,211 | +1.27(+5.35%) |
Dec 24, 2018 | 23.68 | 24.12 | 23.53 | 23.68 | 641,499 | -0.29(-1.22%) |
Dec 21, 2018 | 24.04 | 24.78 | 23.88 | 23.97 | 2,615,105 | -0.03(-0.14%) |
Dec 20, 2018 | 23.70 | 24.22 | 23.70 | 24.00 | 1,585,056 | +0.08(+0.35%) |
Dec 19, 2018 | 24.37 | 24.98 | 23.90 | 23.92 | 1,582,559 | -0.52(-2.13%) |
Dec 18, 2018 | 25.14 | 25.41 | 24.21 | 24.44 | 1,462,353 | -0.73(-2.90%) |
Dec 17, 2018 | 24.92 | 25.82 | 24.83 | 25.17 | 1,374,918 | +0.13(+0.50%) |
Dec 14, 2018 | 25.80 | 26.28 | 24.98 | 25.04 | 1,001,821 | -0.96(-3.68%) |
Dec 13, 2018 | 26.75 | 26.75 | 25.80 | 26.00 | 835,462 | -0.76(-2.82%) |
Dec 12, 2018 | 26.79 | 27.10 | 26.37 | 26.75 | 589,097 | +0.39(+1.46%) |
Dec 11, 2018 | 26.69 | 27.03 | 26.25 | 26.37 | 959,144 | -0.02(-0.06%) |
Dec 10, 2018 | 27.06 | 27.12 | 26.25 | 26.39 | 1,328,877 | -0.81(-2.96%) |
Dec 07, 2018 | 26.97 | 27.54 | 26.85 | 27.19 | 1,396,113 | +0.22(+0.81%) |
Dec 06, 2018 | 26.33 | 27.01 | 26.02 | 26.97 | 1,618,290 | +0.20(+0.75%) |
Dec 04, 2018 | 28.28 | 28.43 | 26.35 | 26.77 | 1,284,309 | -1.66(-5.84%) |
Dec 03, 2018 | 29.33 | 29.35 | 28.16 | 28.43 | 663,290 | -0.55(-1.88%) |
Nov 30, 2018 | 28.05 | 29.09 | 28.05 | 28.98 | 1,089,786 | +0.78(+2.77%) |
Nov 29, 2018 | 27.82 | 28.41 | 27.80 | 28.20 | 1,140,114 | +0.14(+0.51%) |
Nov 28, 2018 | 27.78 | 28.09 | 27.27 | 28.06 | 864,542 | +0.38(+1.36%) |
Nov 27, 2018 | 27.87 | 28.16 | 27.53 | 27.68 | 712,214 | -0.36(-1.29%) |
Nov 26, 2018 | 28.00 | 28.41 | 27.90 | 28.04 | 606,060 | +0.24(+0.88%) |
Nov 23, 2018 | 27.51 | 28.18 | 27.47 | 27.80 | 433,745 | +0.14(+0.52%) |
Nov 21, 2018 | 27.65 | 27.65 | 27.65 | 0 | +0.18(+0.67%) | |
Nov 20, 2018 | 27.90 | 28.12 | 27.35 | 27.47 | 1,114,510 | -0.75(-2.65%) |
Nov 19, 2018 | 28.11 | 28.70 | 28.00 | 28.21 | 915,363 | +0.17(+0.60%) |
Nov 16, 2018 | 28.06 | 28.34 | 27.95 | 28.05 | 924,703 | -0.23(-0.83%) |
Nov 15, 2018 | 27.58 | 28.47 | 27.49 | 28.28 | 1,445,263 | +0.34(+1.23%) |
Nov 14, 2018 | 28.96 | 29.25 | 27.62 | 27.94 | 1,092,595 | -0.93(-3.23%) |
Nov 13, 2018 | 28.73 | 29.36 | 28.73 | 28.87 | 1,227,439 | +0.14(+0.50%) |
Nov 12, 2018 | 28.83 | 29.20 | 28.71 | 28.73 | 885,265 | -0.22(-0.75%) |
Nov 09, 2018 | 29.02 | 29.44 | 28.66 | 28.94 | 1,101,586 | -0.13(-0.46%) |
Nov 08, 2018 | 28.55 | 29.33 | 28.47 | 29.08 | 1,437,548 | +0.42(+1.46%) |
Nov 07, 2018 | 28.36 | 28.79 | 28.13 | 28.66 | 1,405,654 | +0.31(+1.09%) |
Nov 06, 2018 | 27.64 | 28.40 | 27.59 | 28.35 | 1,676,854 | +0.55(+1.96%) |
Nov 05, 2018 | 27.57 | 28.22 | 27.56 | 27.80 | 1,283,035 | +0.12(+0.42%) |
Nov 02, 2018 | 28.06 | 28.18 | 27.50 | 27.69 | 515,154 | -0.05(-0.18%) |