Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.52 | 29.00 | 28.30 | 28.94 | 1,320,139 | +0.47(+1.66%) |
Jan 30, 2019 | 28.41 | 28.92 | 27.56 | 28.47 | 1,054,654 | +0.73(+2.62%) |
Jan 29, 2019 | 27.74 | 27.96 | 27.28 | 27.74 | 867,672 | +0.29(+1.06%) |
Jan 28, 2019 | 27.37 | 27.56 | 26.65 | 27.45 | 939,400 | -0.81(-2.87%) |
Jan 25, 2019 | 27.89 | 28.37 | 27.54 | 28.26 | 692,217 | +0.90(+3.27%) |
Jan 24, 2019 | 26.72 | 27.49 | 26.69 | 27.37 | 763,208 | +0.69(+2.58%) |
Jan 23, 2019 | 27.97 | 28.19 | 26.54 | 26.68 | 1,570,100 | -1.29(-4.62%) |
Jan 22, 2019 | 28.62 | 28.78 | 27.73 | 27.97 | 839,775 | -1.06(-3.67%) |
Jan 18, 2019 | 28.34 | 29.19 | 28.18 | 29.03 | 790,165 | +1.02(+3.63%) |
Jan 17, 2019 | 27.55 | 28.42 | 27.32 | 28.02 | 990,046 | +0.19(+0.68%) |
Jan 16, 2019 | 27.54 | 28.10 | 27.39 | 27.83 | 755,126 | +0.34(+1.23%) |
Jan 15, 2019 | 27.73 | 28.08 | 27.23 | 27.49 | 554,802 | -0.45(-1.62%) |
Jan 14, 2019 | 27.69 | 28.18 | 27.57 | 27.94 | 964,164 | -0.05(-0.17%) |
Jan 11, 2019 | 27.83 | 28.22 | 27.33 | 27.99 | 708,347 | +0.00(+0.00%) |
Jan 10, 2019 | 27.23 | 28.22 | 26.97 | 27.99 | 1,044,922 | +0.57(+2.10%) |
Jan 09, 2019 | 27.48 | 27.70 | 27.08 | 27.41 | 933,179 | +0.30(+1.11%) |
Jan 08, 2019 | 26.88 | 27.32 | 26.55 | 27.11 | 896,696 | +0.59(+2.24%) |
Jan 07, 2019 | 26.55 | 26.98 | 26.06 | 26.52 | 1,079,075 | +0.02(+0.07%) |
Jan 04, 2019 | 25.83 | 26.73 | 25.59 | 26.50 | 986,699 | +1.17(+4.61%) |
Jan 03, 2019 | 25.69 | 25.96 | 24.86 | 25.33 | 914,697 | -0.53(-2.04%) |
Jan 02, 2019 | 25.32 | 26.33 | 24.32 | 25.86 | 1,177,703 | -0.12(-0.47%) |
Dec 31, 2018 | 25.86 | 26.01 | 25.42 | 25.98 | 649,345 | +0.31(+1.21%) |
Dec 28, 2018 | 26.02 | 26.27 | 25.17 | 25.67 | 844,286 | -0.34(-1.30%) |
Dec 27, 2018 | 25.07 | 26.02 | 24.85 | 26.01 | 811,828 | +0.08(+0.29%) |
Dec 26, 2018 | 24.35 | 25.96 | 24.18 | 25.93 | 1,060,697 | +1.80(+7.46%) |
Dec 24, 2018 | 24.86 | 25.02 | 24.00 | 24.13 | 606,048 | -0.94(-3.76%) |
Dec 21, 2018 | 25.17 | 25.57 | 24.78 | 25.08 | 1,870,674 | -0.04(-0.15%) |
Dec 20, 2018 | 24.92 | 25.74 | 24.73 | 25.11 | 1,658,152 | -0.01(-0.04%) |
Dec 19, 2018 | 26.39 | 27.03 | 25.05 | 25.12 | 2,174,009 | -1.27(-4.82%) |
Dec 18, 2018 | 26.69 | 27.40 | 26.20 | 26.39 | 2,054,722 | +0.02(+0.07%) |
Dec 17, 2018 | 26.54 | 27.21 | 26.25 | 26.38 | 2,105,297 | -0.22(-0.82%) |
Dec 14, 2018 | 26.29 | 27.03 | 26.27 | 26.59 | 1,257,728 | -0.15(-0.56%) |
Dec 13, 2018 | 27.42 | 27.81 | 26.55 | 26.74 | 1,334,393 | -0.20(-0.73%) |
Dec 12, 2018 | 27.11 | 27.41 | 26.80 | 26.94 | 948,400 | +0.47(+1.78%) |
Dec 11, 2018 | 27.07 | 28.03 | 26.44 | 26.47 | 1,230,805 | -0.05(-0.18%) |
Dec 10, 2018 | 26.42 | 27.08 | 26.37 | 26.52 | 2,644,781 | -0.20(-0.74%) |
Dec 07, 2018 | 28.14 | 28.63 | 26.36 | 26.72 | 1,808,807 | -1.20(-4.29%) |
Dec 06, 2018 | 27.22 | 28.54 | 27.06 | 27.91 | 2,072,530 | -0.26(-0.94%) |
Dec 04, 2018 | 30.25 | 30.32 | 28.08 | 28.18 | 2,271,170 | -2.20(-7.23%) |
Dec 03, 2018 | 31.88 | 32.20 | 29.99 | 30.37 | 1,818,533 | -0.78(-2.51%) |
Nov 30, 2018 | 30.13 | 31.22 | 30.09 | 31.15 | 1,237,353 | +0.68(+2.23%) |
Nov 29, 2018 | 30.63 | 30.84 | 29.94 | 30.48 | 1,099,161 | -0.30(-0.98%) |
Nov 28, 2018 | 29.60 | 30.84 | 29.14 | 30.78 | 1,550,461 | +1.38(+4.68%) |
Nov 27, 2018 | 30.12 | 30.41 | 29.17 | 29.40 | 1,386,494 | -0.89(-2.92%) |
Nov 26, 2018 | 29.86 | 30.65 | 29.69 | 30.29 | 1,254,152 | +0.81(+2.75%) |
Nov 23, 2018 | 28.71 | 29.95 | 28.71 | 29.48 | 620,268 | +0.36(+1.23%) |
Nov 21, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.50(+1.75%) | |
Nov 20, 2018 | 28.63 | 29.03 | 28.24 | 28.62 | 1,201,217 | -0.47(-1.62%) |
Nov 19, 2018 | 29.08 | 29.42 | 28.72 | 29.09 | 1,331,585 | -0.44(-1.50%) |
Nov 16, 2018 | 29.17 | 29.99 | 29.17 | 29.53 | 1,215,599 | +0.23(+0.77%) |
Nov 15, 2018 | 28.53 | 29.42 | 28.17 | 29.31 | 1,310,949 | +0.60(+2.10%) |
Nov 14, 2018 | 28.63 | 29.17 | 28.28 | 28.70 | 1,305,254 | +0.45(+1.60%) |
Nov 13, 2018 | 28.61 | 29.21 | 28.12 | 28.25 | 1,534,248 | -0.17(-0.60%) |
Nov 12, 2018 | 28.68 | 28.98 | 28.34 | 28.42 | 1,182,878 | -0.22(-0.76%) |
Nov 09, 2018 | 29.65 | 30.02 | 28.42 | 28.64 | 2,409,231 | -1.31(-4.37%) |
Nov 08, 2018 | 30.33 | 30.46 | 29.49 | 29.95 | 1,533,413 | -0.53(-1.73%) |
Nov 07, 2018 | 30.06 | 30.72 | 29.78 | 30.48 | 1,947,787 | +0.70(+2.33%) |
Nov 06, 2018 | 29.20 | 30.43 | 29.01 | 29.78 | 2,608,594 | +0.50(+1.70%) |
Nov 05, 2018 | 29.20 | 29.84 | 28.19 | 29.28 | 2,527,293 | -0.01(-0.03%) |
Nov 02, 2018 | 26.93 | 30.33 | 26.91 | 29.29 | 5,105,123 | -4.53(-13.39%) |