Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.52 | 28.99 | 28.29 | 28.93 | 1,320,493 | +0.47(+1.65%) |
Jan 30, 2019 | 28.40 | 28.91 | 27.56 | 28.46 | 1,054,937 | +0.73(+2.62%) |
Jan 29, 2019 | 27.73 | 27.95 | 27.27 | 27.73 | 867,905 | +0.29(+1.06%) |
Jan 28, 2019 | 27.37 | 27.56 | 26.64 | 27.44 | 939,652 | -0.81(-2.87%) |
Jan 25, 2019 | 27.89 | 28.37 | 27.54 | 28.25 | 692,403 | +0.89(+3.27%) |
Jan 24, 2019 | 26.72 | 27.48 | 26.68 | 27.36 | 763,413 | +0.69(+2.58%) |
Jan 23, 2019 | 27.96 | 28.19 | 26.53 | 26.67 | 1,570,522 | -1.29(-4.62%) |
Jan 22, 2019 | 28.61 | 28.77 | 27.72 | 27.96 | 840,001 | -1.06(-3.67%) |
Jan 18, 2019 | 28.33 | 29.19 | 28.17 | 29.03 | 790,378 | +1.02(+3.63%) |
Jan 17, 2019 | 27.55 | 28.41 | 27.31 | 28.01 | 990,312 | +0.19(+0.68%) |
Jan 16, 2019 | 27.53 | 28.09 | 27.39 | 27.82 | 755,329 | +0.34(+1.23%) |
Jan 15, 2019 | 27.73 | 28.07 | 27.23 | 27.48 | 554,951 | -0.45(-1.62%) |
Jan 14, 2019 | 27.68 | 28.17 | 27.57 | 27.93 | 964,423 | -0.05(-0.17%) |
Jan 11, 2019 | 27.82 | 28.22 | 27.32 | 27.98 | 708,537 | +0.00(+0.00%) |
Jan 10, 2019 | 27.23 | 28.22 | 26.96 | 27.98 | 1,045,203 | +0.57(+2.10%) |
Jan 09, 2019 | 27.47 | 27.70 | 27.08 | 27.41 | 933,429 | +0.30(+1.11%) |
Jan 08, 2019 | 26.88 | 27.31 | 26.55 | 27.10 | 896,936 | +0.59(+2.24%) |
Jan 07, 2019 | 26.54 | 26.97 | 26.05 | 26.51 | 1,079,364 | +0.02(+0.07%) |
Jan 04, 2019 | 25.82 | 26.73 | 25.59 | 26.49 | 986,964 | +1.17(+4.61%) |
Jan 03, 2019 | 25.68 | 25.95 | 24.85 | 25.32 | 914,942 | -0.53(-2.04%) |
Jan 02, 2019 | 25.31 | 26.32 | 24.31 | 25.85 | 1,178,019 | -0.12(-0.47%) |
Dec 31, 2018 | 25.85 | 26.01 | 25.42 | 25.97 | 649,519 | +0.31(+1.21%) |
Dec 28, 2018 | 26.01 | 26.27 | 25.16 | 25.66 | 844,513 | -0.34(-1.30%) |
Dec 27, 2018 | 25.06 | 26.01 | 24.85 | 26.00 | 812,046 | +0.08(+0.29%) |
Dec 26, 2018 | 24.34 | 25.95 | 24.17 | 25.93 | 1,060,982 | +1.80(+7.46%) |
Dec 24, 2018 | 24.85 | 25.01 | 23.99 | 24.13 | 606,211 | -0.94(-3.76%) |
Dec 21, 2018 | 25.16 | 25.56 | 24.78 | 25.07 | 1,871,177 | -0.04(-0.15%) |
Dec 20, 2018 | 24.91 | 25.74 | 24.72 | 25.11 | 1,658,597 | -0.01(-0.04%) |
Dec 19, 2018 | 26.38 | 27.02 | 25.04 | 25.12 | 2,174,592 | -1.27(-4.82%) |
Dec 18, 2018 | 26.68 | 27.40 | 26.19 | 26.39 | 2,055,273 | +0.02(+0.07%) |
Dec 17, 2018 | 26.53 | 27.20 | 26.25 | 26.37 | 2,105,862 | -0.22(-0.82%) |
Dec 14, 2018 | 26.28 | 27.02 | 26.27 | 26.59 | 1,258,066 | -0.15(-0.56%) |
Dec 13, 2018 | 27.41 | 27.80 | 26.54 | 26.74 | 1,334,751 | -0.20(-0.73%) |
Dec 12, 2018 | 27.10 | 27.41 | 26.79 | 26.93 | 948,655 | +0.47(+1.78%) |
Dec 11, 2018 | 27.07 | 28.03 | 26.43 | 26.46 | 1,231,135 | -0.05(-0.18%) |
Dec 10, 2018 | 26.42 | 27.08 | 26.36 | 26.51 | 2,645,491 | -0.20(-0.74%) |
Dec 07, 2018 | 28.13 | 28.62 | 26.35 | 26.71 | 1,809,292 | -1.20(-4.29%) |
Dec 06, 2018 | 27.22 | 28.54 | 27.05 | 27.90 | 2,073,086 | -0.26(-0.94%) |
Dec 04, 2018 | 30.24 | 30.32 | 28.07 | 28.17 | 2,271,779 | -2.20(-7.23%) |
Dec 03, 2018 | 31.87 | 32.19 | 29.99 | 30.36 | 1,819,021 | -0.78(-2.51%) |
Nov 30, 2018 | 30.12 | 31.21 | 30.08 | 31.15 | 1,237,685 | +0.68(+2.23%) |
Nov 29, 2018 | 30.62 | 30.83 | 29.93 | 30.47 | 1,099,456 | -0.30(-0.98%) |
Nov 28, 2018 | 29.59 | 30.83 | 29.13 | 30.77 | 1,550,877 | +1.38(+4.68%) |
Nov 27, 2018 | 30.11 | 30.40 | 29.17 | 29.39 | 1,386,866 | -0.89(-2.92%) |
Nov 26, 2018 | 29.85 | 30.64 | 29.68 | 30.28 | 1,254,488 | +0.81(+2.75%) |
Nov 23, 2018 | 28.71 | 29.94 | 28.71 | 29.47 | 620,435 | +0.36(+1.23%) |
Nov 21, 2018 | 29.11 | 29.11 | 29.11 | 0 | +0.50(+1.75%) | |
Nov 20, 2018 | 28.62 | 29.03 | 28.23 | 28.61 | 1,201,540 | -0.47(-1.62%) |
Nov 19, 2018 | 29.07 | 29.41 | 28.71 | 29.08 | 1,331,943 | -0.44(-1.50%) |
Nov 16, 2018 | 29.16 | 29.98 | 29.16 | 29.52 | 1,215,925 | +0.23(+0.77%) |
Nov 15, 2018 | 28.53 | 29.41 | 28.16 | 29.30 | 1,311,301 | +0.60(+2.10%) |
Nov 14, 2018 | 28.62 | 29.17 | 28.27 | 28.70 | 1,305,604 | +0.45(+1.60%) |
Nov 13, 2018 | 28.60 | 29.20 | 28.11 | 28.24 | 1,534,660 | -0.17(-0.60%) |
Nov 12, 2018 | 28.67 | 28.97 | 28.33 | 28.41 | 1,183,195 | -0.22(-0.76%) |
Nov 09, 2018 | 29.64 | 30.01 | 28.41 | 28.63 | 2,409,878 | -1.31(-4.37%) |
Nov 08, 2018 | 30.33 | 30.45 | 29.48 | 29.94 | 1,533,824 | -0.53(-1.73%) |
Nov 07, 2018 | 30.05 | 30.71 | 29.77 | 30.47 | 1,948,310 | +0.70(+2.33%) |
Nov 06, 2018 | 29.19 | 30.42 | 29.00 | 29.77 | 2,609,295 | +0.50(+1.70%) |
Nov 05, 2018 | 29.19 | 29.83 | 28.18 | 29.27 | 2,527,971 | -0.01(-0.03%) |
Nov 02, 2018 | 26.93 | 30.33 | 26.90 | 29.28 | 5,106,494 | -4.53(-13.39%) |