Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.14 | 28.61 | 28.10 | 28.57 | 133,950 | +0.36(+1.29%) |
Jan 30, 2019 | 28.15 | 28.40 | 27.75 | 28.21 | 115,511 | +0.15(+0.53%) |
Jan 29, 2019 | 27.60 | 28.20 | 27.46 | 28.06 | 117,022 | +0.47(+1.71%) |
Jan 28, 2019 | 27.85 | 28.03 | 27.40 | 27.59 | 142,382 | -0.59(-2.10%) |
Jan 25, 2019 | 27.91 | 28.34 | 27.91 | 28.18 | 107,749 | +0.44(+1.60%) |
Jan 24, 2019 | 27.52 | 27.86 | 27.52 | 27.74 | 184,541 | +0.19(+0.68%) |
Jan 23, 2019 | 27.76 | 28.59 | 27.49 | 27.55 | 262,399 | -0.17(-0.60%) |
Jan 22, 2019 | 27.74 | 27.91 | 27.50 | 27.72 | 168,128 | -0.19(-0.67%) |
Jan 18, 2019 | 27.55 | 28.25 | 27.52 | 27.90 | 195,613 | +0.41(+1.51%) |
Jan 17, 2019 | 26.59 | 27.52 | 26.48 | 27.49 | 146,358 | +0.81(+3.03%) |
Jan 16, 2019 | 26.72 | 27.12 | 26.66 | 26.68 | 107,086 | +0.02(+0.07%) |
Jan 15, 2019 | 26.55 | 26.94 | 26.32 | 26.66 | 121,942 | +0.12(+0.45%) |
Jan 14, 2019 | 26.50 | 27.10 | 26.30 | 26.54 | 193,209 | -0.07(-0.26%) |
Jan 11, 2019 | 26.38 | 27.03 | 26.38 | 26.61 | 414,766 | +0.08(+0.30%) |
Jan 10, 2019 | 26.82 | 27.06 | 26.40 | 26.53 | 351,096 | -0.46(-1.72%) |
Jan 09, 2019 | 26.17 | 27.13 | 26.09 | 27.00 | 178,256 | +0.89(+3.40%) |
Jan 08, 2019 | 26.28 | 26.89 | 25.97 | 26.11 | 232,595 | +0.02(+0.08%) |
Jan 07, 2019 | 26.30 | 26.61 | 26.03 | 26.09 | 161,517 | -0.21(-0.79%) |
Jan 04, 2019 | 25.99 | 27.19 | 25.97 | 26.30 | 201,802 | +0.57(+2.22%) |
Jan 03, 2019 | 26.21 | 26.21 | 25.23 | 25.72 | 138,200 | -0.56(-2.14%) |
Jan 02, 2019 | 26.47 | 26.76 | 26.15 | 26.29 | 193,627 | -0.61(-2.27%) |
Dec 31, 2018 | 26.73 | 27.35 | 26.16 | 26.90 | 128,041 | +0.23(+0.85%) |
Dec 28, 2018 | 26.45 | 26.94 | 26.30 | 26.67 | 146,000 | +0.21(+0.78%) |
Dec 27, 2018 | 25.44 | 26.50 | 25.44 | 26.46 | 165,188 | +0.69(+2.68%) |
Dec 26, 2018 | 25.23 | 25.80 | 24.82 | 25.77 | 215,430 | +0.55(+2.19%) |
Dec 24, 2018 | 25.58 | 25.69 | 25.08 | 25.22 | 99,024 | -0.37(-1.46%) |
Dec 21, 2018 | 26.03 | 26.51 | 25.51 | 25.60 | 291,087 | -0.42(-1.63%) |
Dec 20, 2018 | 26.10 | 26.38 | 25.58 | 26.02 | 300,973 | -0.05(-0.19%) |
Dec 19, 2018 | 26.72 | 26.86 | 25.93 | 26.07 | 164,461 | -0.54(-2.04%) |
Dec 18, 2018 | 27.00 | 27.46 | 26.53 | 26.61 | 228,566 | -0.28(-1.03%) |
Dec 17, 2018 | 26.80 | 27.38 | 26.53 | 26.89 | 182,795 | +0.01(+0.04%) |
Dec 14, 2018 | 27.06 | 27.52 | 26.67 | 26.88 | 138,999 | -0.40(-1.48%) |
Dec 13, 2018 | 27.57 | 27.72 | 27.13 | 27.28 | 94,425 | -0.21(-0.75%) |
Dec 12, 2018 | 27.09 | 27.87 | 26.62 | 27.49 | 116,948 | +0.64(+2.39%) |
Dec 11, 2018 | 27.15 | 27.40 | 26.69 | 26.85 | 88,261 | +0.08(+0.29%) |
Dec 10, 2018 | 26.71 | 27.04 | 26.44 | 26.77 | 134,836 | +0.02(+0.07%) |
Dec 07, 2018 | 27.07 | 27.54 | 26.49 | 26.75 | 121,345 | -0.32(-1.17%) |
Dec 06, 2018 | 26.52 | 27.07 | 26.37 | 27.07 | 167,778 | +0.25(+0.92%) |
Dec 04, 2018 | 28.42 | 29.21 | 26.74 | 26.82 | 123,577 | -1.80(-6.30%) |
Dec 03, 2018 | 28.93 | 29.03 | 28.32 | 28.62 | 90,751 | +0.01(+0.03%) |
Nov 30, 2018 | 28.21 | 28.65 | 28.05 | 28.61 | 104,300 | +0.35(+1.26%) |
Nov 29, 2018 | 28.41 | 28.96 | 27.96 | 28.26 | 55,829 | -0.25(-0.86%) |
Nov 28, 2018 | 27.65 | 28.56 | 27.44 | 28.50 | 108,413 | +0.92(+3.32%) |
Nov 27, 2018 | 28.06 | 28.06 | 27.38 | 27.59 | 70,842 | -0.54(-1.93%) |
Nov 26, 2018 | 28.26 | 28.89 | 27.89 | 28.13 | 103,668 | -0.01(-0.03%) |
Nov 23, 2018 | 28.08 | 28.28 | 28.02 | 28.14 | 64,528 | -0.02(-0.07%) |
Nov 21, 2018 | 28.16 | 28.16 | 28.16 | 0 | -0.62(-2.16%) | |
Nov 20, 2018 | 29.12 | 29.56 | 28.71 | 28.78 | 143,276 | -0.44(-1.52%) |
Nov 19, 2018 | 29.94 | 29.98 | 28.80 | 29.22 | 132,969 | -0.80(-2.66%) |
Nov 16, 2018 | 29.45 | 30.11 | 29.12 | 30.02 | 153,305 | +0.32(+1.06%) |
Nov 15, 2018 | 29.15 | 29.73 | 29.12 | 29.71 | 152,499 | +0.32(+1.07%) |
Nov 14, 2018 | 29.47 | 29.91 | 28.36 | 29.39 | 92,120 | +0.19(+0.64%) |
Nov 13, 2018 | 29.02 | 29.54 | 28.85 | 29.20 | 72,999 | +0.19(+0.65%) |
Nov 12, 2018 | 29.33 | 29.78 | 28.29 | 29.02 | 78,428 | -0.45(-1.54%) |
Nov 09, 2018 | 29.60 | 29.79 | 26.52 | 29.47 | 84,414 | -0.31(-1.03%) |
Nov 08, 2018 | 30.08 | 30.28 | 29.49 | 29.78 | 61,144 | -0.32(-1.05%) |
Nov 07, 2018 | 29.74 | 30.09 | 29.43 | 30.09 | 88,224 | +0.39(+1.33%) |
Nov 06, 2018 | 28.91 | 29.80 | 28.91 | 29.70 | 118,217 | +0.80(+2.76%) |
Nov 05, 2018 | 29.11 | 29.55 | 28.90 | 28.90 | 138,045 | -0.13(-0.44%) |
Nov 02, 2018 | 29.12 | 29.32 | 28.91 | 29.03 | 107,445 | -0.08(-0.27%) |