Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.12 | 27.70 | 26.05 | 27.47 | 81,841 | +0.48(+1.77%) |
Jan 30, 2019 | 26.87 | 27.07 | 25.68 | 26.99 | 90,190 | +0.36(+1.36%) |
Jan 29, 2019 | 26.83 | 26.91 | 25.83 | 26.63 | 41,814 | -0.07(-0.25%) |
Jan 28, 2019 | 26.37 | 27.00 | 25.47 | 26.70 | 54,167 | +0.25(+0.94%) |
Jan 25, 2019 | 25.90 | 26.96 | 25.90 | 26.45 | 170,225 | +0.73(+2.82%) |
Jan 24, 2019 | 25.52 | 26.03 | 24.86 | 25.72 | 46,422 | +0.26(+1.01%) |
Jan 23, 2019 | 25.46 | 26.92 | 24.54 | 25.46 | 72,401 | +0.16(+0.64%) |
Jan 22, 2019 | 27.35 | 27.37 | 24.89 | 25.30 | 194,574 | -2.10(-7.67%) |
Jan 18, 2019 | 26.80 | 27.72 | 26.34 | 27.40 | 145,743 | +0.47(+1.74%) |
Jan 17, 2019 | 26.74 | 27.52 | 26.28 | 26.93 | 81,933 | +0.10(+0.36%) |
Jan 16, 2019 | 26.10 | 26.88 | 25.77 | 26.84 | 99,008 | +0.75(+2.86%) |
Jan 15, 2019 | 26.29 | 26.85 | 25.73 | 26.09 | 107,337 | -0.12(-0.47%) |
Jan 14, 2019 | 26.76 | 26.96 | 25.94 | 26.22 | 64,660 | -1.03(-3.79%) |
Jan 11, 2019 | 27.29 | 28.01 | 25.48 | 27.25 | 194,289 | -0.56(-2.03%) |
Jan 10, 2019 | 26.35 | 28.17 | 25.57 | 27.81 | 271,130 | +1.34(+5.05%) |
Jan 09, 2019 | 26.09 | 26.71 | 26.01 | 26.48 | 190,745 | +0.39(+1.50%) |
Jan 08, 2019 | 26.05 | 26.25 | 25.39 | 26.08 | 195,388 | +0.04(+0.15%) |
Jan 07, 2019 | 25.27 | 26.49 | 24.68 | 26.05 | 179,046 | +0.30(+1.15%) |
Jan 04, 2019 | 24.11 | 25.89 | 23.90 | 25.75 | 150,451 | +1.88(+7.89%) |
Jan 03, 2019 | 23.74 | 24.99 | 23.18 | 23.87 | 314,826 | -0.07(-0.28%) |
Jan 02, 2019 | 24.45 | 24.45 | 23.12 | 23.93 | 221,717 | -1.19(-4.75%) |
Dec 31, 2018 | 25.81 | 25.81 | 24.68 | 25.13 | 126,283 | -0.58(-2.27%) |
Dec 28, 2018 | 25.32 | 25.84 | 24.68 | 25.71 | 197,742 | +0.16(+0.64%) |
Dec 27, 2018 | 23.86 | 25.73 | 23.01 | 25.55 | 126,785 | +1.31(+5.40%) |
Dec 26, 2018 | 22.52 | 24.63 | 22.45 | 24.24 | 152,097 | +1.99(+8.93%) |
Dec 24, 2018 | 22.29 | 23.25 | 22.16 | 22.25 | 52,835 | -0.40(-1.77%) |
Dec 21, 2018 | 24.46 | 25.40 | 22.39 | 22.65 | 268,259 | -1.85(-7.57%) |
Dec 20, 2018 | 24.75 | 25.81 | 23.79 | 24.51 | 181,262 | -0.35(-1.42%) |
Dec 19, 2018 | 24.26 | 25.35 | 24.18 | 24.86 | 153,723 | +0.50(+2.04%) |
Dec 18, 2018 | 25.16 | 26.10 | 23.61 | 24.36 | 232,051 | -0.95(-3.74%) |
Dec 17, 2018 | 26.18 | 26.54 | 25.07 | 25.31 | 278,080 | -0.87(-3.32%) |
Dec 14, 2018 | 25.88 | 26.27 | 25.00 | 26.18 | 217,098 | -0.04(-0.15%) |
Dec 13, 2018 | 25.32 | 26.76 | 25.32 | 26.22 | 272,190 | +0.81(+3.20%) |
Dec 12, 2018 | 25.81 | 25.86 | 24.85 | 25.40 | 207,591 | -0.35(-1.37%) |
Dec 11, 2018 | 25.81 | 25.88 | 25.46 | 25.76 | 141,111 | +0.01(+0.04%) |
Dec 10, 2018 | 25.48 | 25.99 | 25.23 | 25.75 | 160,731 | +0.43(+1.70%) |
Dec 07, 2018 | 25.26 | 25.35 | 24.37 | 25.32 | 64,763 | -0.03(-0.11%) |
Dec 06, 2018 | 24.12 | 25.51 | 23.86 | 25.35 | 209,543 | +1.02(+4.20%) |
Dec 04, 2018 | 24.76 | 25.11 | 23.75 | 24.32 | 153,694 | -0.93(-3.67%) |
Dec 03, 2018 | 25.11 | 25.38 | 24.11 | 25.25 | 95,353 | +0.96(+3.93%) |
Nov 30, 2018 | 25.50 | 25.69 | 24.06 | 24.30 | 157,461 | -1.07(-4.22%) |
Nov 29, 2018 | 24.28 | 26.15 | 24.02 | 25.37 | 136,678 | +1.19(+4.90%) |
Nov 28, 2018 | 22.80 | 24.66 | 22.65 | 24.18 | 133,465 | +1.29(+5.64%) |
Nov 27, 2018 | 23.51 | 23.80 | 22.76 | 22.89 | 55,560 | -0.93(-3.89%) |
Nov 26, 2018 | 23.48 | 24.04 | 23.01 | 23.82 | 140,359 | +0.52(+2.22%) |
Nov 23, 2018 | 22.91 | 23.96 | 22.91 | 23.30 | 38,606 | +0.33(+1.46%) |
Nov 21, 2018 | 22.97 | 22.97 | 22.97 | 0 | -0.28(-1.19%) | |
Nov 20, 2018 | 22.13 | 23.68 | 21.37 | 23.24 | 235,760 | +0.62(+2.75%) |
Nov 19, 2018 | 21.35 | 22.63 | 20.93 | 22.62 | 194,784 | +1.63(+7.79%) |
Nov 16, 2018 | 21.00 | 21.75 | 19.58 | 20.99 | 507,957 | -0.39(-1.83%) |
Nov 15, 2018 | 23.60 | 24.20 | 21.01 | 21.38 | 396,342 | -2.37(-9.98%) |
Nov 14, 2018 | 24.84 | 25.98 | 23.65 | 23.75 | 231,014 | -1.04(-4.20%) |
Nov 13, 2018 | 25.71 | 25.95 | 24.24 | 24.79 | 221,630 | -1.01(-3.93%) |
Nov 12, 2018 | 26.80 | 26.80 | 25.59 | 25.81 | 133,889 | -1.26(-4.66%) |
Nov 09, 2018 | 27.71 | 28.08 | 25.49 | 27.07 | 227,560 | -0.79(-2.85%) |
Nov 08, 2018 | 30.18 | 30.43 | 27.79 | 27.86 | 369,821 | -2.45(-8.07%) |
Nov 07, 2018 | 30.17 | 30.83 | 29.35 | 30.31 | 217,117 | -0.23(-0.77%) |
Nov 06, 2018 | 33.69 | 34.48 | 28.76 | 30.54 | 514,774 | -3.87(-11.24%) |
Nov 05, 2018 | 34.20 | 36.10 | 33.99 | 34.41 | 154,543 | -0.16(-0.47%) |
Nov 02, 2018 | 34.03 | 34.87 | 32.50 | 34.57 | 103,997 | +0.73(+2.15%) |