Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.87 | 27.88 | 26.66 | 26.84 | 656,066 | -1.18(-4.22%) |
Jan 30, 2019 | 27.81 | 28.28 | 27.31 | 28.02 | 306,066 | +0.28(+1.02%) |
Jan 29, 2019 | 27.71 | 28.04 | 27.31 | 27.74 | 410,038 | -0.22(-0.77%) |
Jan 28, 2019 | 27.54 | 28.32 | 27.42 | 27.96 | 359,460 | +0.13(+0.47%) |
Jan 25, 2019 | 28.25 | 28.94 | 27.73 | 27.83 | 448,076 | -0.23(-0.84%) |
Jan 24, 2019 | 27.17 | 28.11 | 27.17 | 28.06 | 600,052 | +0.91(+3.35%) |
Jan 23, 2019 | 28.10 | 28.39 | 26.59 | 27.15 | 799,368 | -1.00(-3.57%) |
Jan 22, 2019 | 28.39 | 29.26 | 28.05 | 28.15 | 987,623 | -0.58(-2.02%) |
Jan 18, 2019 | 28.62 | 29.30 | 27.87 | 28.74 | 1,477,001 | +0.75(+2.68%) |
Jan 17, 2019 | 28.28 | 29.03 | 27.52 | 27.98 | 1,387,193 | -0.76(-2.64%) |
Jan 16, 2019 | 27.30 | 28.99 | 27.29 | 28.74 | 1,301,913 | +1.23(+4.47%) |
Jan 15, 2019 | 27.30 | 27.62 | 26.15 | 27.52 | 889,878 | +0.29(+1.07%) |
Jan 14, 2019 | 26.07 | 27.95 | 26.07 | 27.22 | 1,187,068 | +1.07(+4.09%) |
Jan 11, 2019 | 25.88 | 26.47 | 25.48 | 26.15 | 429,855 | +0.22(+0.83%) |
Jan 10, 2019 | 25.56 | 26.46 | 25.20 | 25.94 | 583,382 | -0.20(-0.75%) |
Jan 09, 2019 | 25.32 | 26.59 | 25.15 | 26.14 | 1,098,421 | +0.89(+3.53%) |
Jan 08, 2019 | 25.32 | 25.49 | 24.22 | 25.24 | 742,518 | +0.34(+1.36%) |
Jan 07, 2019 | 23.61 | 25.44 | 23.35 | 24.91 | 1,035,480 | +1.33(+5.63%) |
Jan 04, 2019 | 22.58 | 24.17 | 22.58 | 23.58 | 1,067,108 | +1.40(+6.32%) |
Jan 03, 2019 | 23.24 | 23.33 | 22.12 | 22.18 | 627,763 | -1.13(-4.85%) |
Jan 02, 2019 | 22.34 | 23.52 | 21.77 | 23.31 | 784,808 | +0.68(+3.02%) |
Dec 31, 2018 | 22.59 | 22.79 | 21.64 | 22.63 | 984,290 | +0.25(+1.13%) |
Dec 28, 2018 | 21.99 | 22.92 | 21.96 | 22.37 | 622,845 | +0.43(+1.96%) |
Dec 27, 2018 | 21.36 | 21.96 | 21.05 | 21.94 | 737,479 | +0.32(+1.47%) |
Dec 26, 2018 | 21.18 | 21.68 | 20.79 | 21.63 | 711,308 | +0.65(+3.12%) |
Dec 24, 2018 | 20.46 | 21.63 | 20.07 | 20.97 | 621,133 | +0.01(+0.04%) |
Dec 21, 2018 | 21.40 | 21.62 | 20.53 | 20.96 | 2,494,591 | -0.56(-2.61%) |
Dec 20, 2018 | 20.84 | 22.43 | 20.64 | 21.52 | 1,837,955 | +0.34(+1.59%) |
Dec 19, 2018 | 20.50 | 22.87 | 19.25 | 21.19 | 6,962,839 | +2.53(+13.58%) |
Dec 18, 2018 | 19.50 | 19.72 | 18.48 | 18.65 | 1,104,423 | -0.65(-3.39%) |
Dec 17, 2018 | 19.30 | 20.00 | 19.08 | 19.31 | 733,094 | +0.01(+0.05%) |
Dec 14, 2018 | 18.99 | 19.71 | 18.94 | 19.30 | 602,515 | +0.02(+0.10%) |
Dec 13, 2018 | 19.82 | 20.27 | 19.04 | 19.28 | 569,190 | -0.47(-2.37%) |
Dec 12, 2018 | 20.05 | 20.30 | 19.72 | 19.75 | 483,230 | +0.02(+0.09%) |
Dec 11, 2018 | 20.52 | 20.78 | 19.38 | 19.73 | 484,421 | -0.40(-2.00%) |
Dec 10, 2018 | 21.34 | 21.45 | 19.91 | 20.13 | 732,109 | -1.35(-6.27%) |
Dec 07, 2018 | 21.56 | 22.07 | 21.17 | 21.48 | 1,038,004 | -0.46(-2.09%) |
Dec 06, 2018 | 20.77 | 21.97 | 20.38 | 21.93 | 835,222 | +0.39(+1.82%) |
Dec 04, 2018 | 23.85 | 24.24 | 21.31 | 21.54 | 1,406,725 | -2.41(-10.07%) |
Dec 03, 2018 | 23.97 | 24.31 | 23.42 | 23.95 | 753,715 | +0.56(+2.40%) |
Nov 30, 2018 | 23.10 | 23.89 | 22.90 | 23.39 | 438,484 | +0.18(+0.77%) |
Nov 29, 2018 | 23.36 | 23.60 | 22.76 | 23.21 | 293,081 | -0.22(-0.96%) |
Nov 28, 2018 | 22.80 | 23.49 | 22.07 | 23.44 | 511,727 | +0.64(+2.79%) |
Nov 27, 2018 | 23.69 | 24.07 | 22.73 | 22.80 | 613,047 | -1.37(-5.68%) |
Nov 26, 2018 | 24.33 | 24.87 | 24.03 | 24.18 | 416,018 | +0.13(+0.54%) |
Nov 23, 2018 | 23.53 | 24.34 | 23.39 | 24.05 | 192,920 | +0.36(+1.54%) |
Nov 21, 2018 | 23.68 | 23.68 | 23.68 | 0 | +0.59(+2.55%) | |
Nov 20, 2018 | 23.68 | 24.37 | 22.99 | 23.09 | 939,615 | -1.01(-4.19%) |
Nov 19, 2018 | 23.98 | 24.64 | 23.93 | 24.10 | 399,842 | +0.20(+0.82%) |
Nov 16, 2018 | 23.95 | 24.17 | 23.01 | 23.91 | 1,224,718 | -0.33(-1.35%) |
Nov 15, 2018 | 24.18 | 24.56 | 23.48 | 24.23 | 842,508 | -0.13(-0.54%) |
Nov 14, 2018 | 25.79 | 25.92 | 24.08 | 24.36 | 883,610 | -1.16(-4.54%) |
Nov 13, 2018 | 25.72 | 26.54 | 25.50 | 25.52 | 486,411 | -0.13(-0.51%) |
Nov 12, 2018 | 25.71 | 26.25 | 25.63 | 25.65 | 287,651 | -0.14(-0.54%) |
Nov 09, 2018 | 26.11 | 26.24 | 25.33 | 25.79 | 266,536 | -0.49(-1.85%) |
Nov 08, 2018 | 26.50 | 26.61 | 25.80 | 26.28 | 391,946 | -0.47(-1.75%) |
Nov 07, 2018 | 26.90 | 26.90 | 25.54 | 26.75 | 459,942 | -0.11(-0.42%) |
Nov 06, 2018 | 26.77 | 27.52 | 26.50 | 26.86 | 477,995 | -0.09(-0.35%) |
Nov 05, 2018 | 27.21 | 27.50 | 26.53 | 26.95 | 359,582 | -0.29(-1.06%) |
Nov 02, 2018 | 26.86 | 27.49 | 26.67 | 27.24 | 525,368 | +0.61(+2.28%) |