Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.16 | 29.84 | 28.91 | 29.75 | 395,327 | +0.48(+1.64%) |
Jan 30, 2019 | 29.17 | 29.47 | 28.88 | 29.27 | 284,135 | +0.12(+0.41%) |
Jan 29, 2019 | 29.20 | 29.42 | 29.05 | 29.15 | 149,545 | +0.13(+0.45%) |
Jan 28, 2019 | 28.91 | 29.30 | 28.72 | 29.02 | 100,864 | -0.29(-0.99%) |
Jan 25, 2019 | 29.31 | 29.58 | 29.28 | 29.31 | 191,700 | +0.34(+1.17%) |
Jan 24, 2019 | 28.85 | 29.25 | 28.77 | 28.97 | 265,353 | +0.18(+0.63%) |
Jan 23, 2019 | 29.44 | 29.82 | 28.69 | 28.79 | 296,626 | -0.52(-1.77%) |
Jan 22, 2019 | 29.89 | 30.09 | 29.09 | 29.31 | 178,863 | -0.89(-2.95%) |
Jan 18, 2019 | 29.65 | 30.40 | 29.64 | 30.20 | 218,600 | +0.81(+2.76%) |
Jan 17, 2019 | 28.84 | 29.45 | 28.83 | 29.39 | 240,140 | +0.33(+1.14%) |
Jan 16, 2019 | 28.46 | 29.37 | 28.42 | 29.06 | 303,562 | +0.60(+2.11%) |
Jan 15, 2019 | 29.03 | 29.18 | 28.15 | 28.46 | 253,685 | -0.57(-1.96%) |
Jan 14, 2019 | 29.03 | 29.29 | 28.95 | 29.03 | 233,334 | -0.22(-0.75%) |
Jan 11, 2019 | 28.83 | 29.41 | 28.83 | 29.25 | 141,900 | +0.25(+0.86%) |
Jan 10, 2019 | 28.40 | 29.12 | 28.19 | 29.00 | 202,742 | +0.43(+1.51%) |
Jan 09, 2019 | 28.43 | 28.61 | 28.13 | 28.57 | 236,388 | +0.20(+0.70%) |
Jan 08, 2019 | 28.04 | 28.53 | 27.97 | 28.37 | 151,337 | +0.70(+2.53%) |
Jan 07, 2019 | 26.87 | 27.99 | 26.87 | 27.67 | 310,519 | +0.80(+2.98%) |
Jan 04, 2019 | 26.70 | 26.88 | 26.34 | 26.87 | 289,300 | +0.62(+2.36%) |
Jan 03, 2019 | 27.15 | 27.15 | 26.21 | 26.25 | 260,237 | -1.03(-3.78%) |
Jan 02, 2019 | 27.12 | 27.89 | 27.00 | 27.28 | 401,988 | -0.73(-2.61%) |
Dec 31, 2018 | 27.69 | 28.01 | 27.08 | 28.01 | 286,500 | +0.49(+1.78%) |
Dec 28, 2018 | 27.04 | 27.81 | 26.87 | 27.52 | 329,200 | +0.61(+2.27%) |
Dec 27, 2018 | 25.95 | 26.93 | 25.88 | 26.91 | 147,667 | +0.41(+1.55%) |
Dec 26, 2018 | 25.59 | 26.53 | 25.22 | 26.50 | 211,164 | +1.00(+3.92%) |
Dec 24, 2018 | 26.02 | 26.38 | 25.48 | 25.50 | 262,100 | -0.75(-2.86%) |
Dec 21, 2018 | 26.55 | 26.71 | 26.20 | 26.25 | 1,643,300 | -0.12(-0.46%) |
Dec 20, 2018 | 26.46 | 26.71 | 26.14 | 26.37 | 275,839 | -0.23(-0.86%) |
Dec 19, 2018 | 27.00 | 27.66 | 26.42 | 26.60 | 492,342 | -0.35(-1.30%) |
Dec 18, 2018 | 26.56 | 27.21 | 26.44 | 26.95 | 316,952 | +0.62(+2.35%) |
Dec 17, 2018 | 26.84 | 27.01 | 26.13 | 26.33 | 378,584 | -0.54(-2.01%) |
Dec 14, 2018 | 27.05 | 27.46 | 26.66 | 26.87 | 247,400 | -0.64(-2.33%) |
Dec 13, 2018 | 27.84 | 28.23 | 27.37 | 27.51 | 253,297 | +0.00(+0.00%) |
Dec 12, 2018 | 27.47 | 27.94 | 27.41 | 27.51 | 203,248 | +0.44(+1.63%) |
Dec 11, 2018 | 27.49 | 27.62 | 26.82 | 27.07 | 183,802 | +0.06(+0.22%) |
Dec 10, 2018 | 26.89 | 27.20 | 26.27 | 27.01 | 319,937 | -0.01(-0.04%) |
Dec 07, 2018 | 27.67 | 28.13 | 26.95 | 27.02 | 200,800 | -0.46(-1.67%) |
Dec 06, 2018 | 27.16 | 27.48 | 26.35 | 27.48 | 312,899 | -0.17(-0.61%) |
Dec 04, 2018 | 30.18 | 30.32 | 27.58 | 27.65 | 296,600 | -2.60(-8.60%) |
Dec 03, 2018 | 29.99 | 30.44 | 29.72 | 30.25 | 257,146 | +0.67(+2.27%) |
Nov 30, 2018 | 29.17 | 29.69 | 28.91 | 29.58 | 403,700 | +0.27(+0.92%) |
Nov 29, 2018 | 29.78 | 30.00 | 29.26 | 29.31 | 179,474 | -0.63(-2.10%) |
Nov 28, 2018 | 28.89 | 30.00 | 28.72 | 29.94 | 274,561 | +1.17(+4.07%) |
Nov 27, 2018 | 29.44 | 29.44 | 28.69 | 28.77 | 191,280 | -0.74(-2.51%) |
Nov 26, 2018 | 29.80 | 30.02 | 29.13 | 29.51 | 349,408 | -0.11(-0.37%) |
Nov 23, 2018 | 29.32 | 29.84 | 29.22 | 29.62 | 89,600 | -0.01(-0.03%) |
Nov 21, 2018 | 29.63 | 29.63 | 29.63 | 0 | +0.23(+0.78%) | |
Nov 20, 2018 | 29.33 | 29.85 | 29.15 | 29.40 | 356,509 | -0.28(-0.94%) |
Nov 19, 2018 | 29.89 | 30.00 | 29.62 | 29.68 | 228,191 | -0.20(-0.67%) |
Nov 16, 2018 | 29.54 | 30.19 | 29.46 | 29.88 | 342,700 | +0.13(+0.44%) |
Nov 15, 2018 | 29.17 | 29.92 | 29.17 | 29.75 | 258,303 | +0.36(+1.22%) |
Nov 14, 2018 | 29.68 | 29.91 | 29.23 | 29.39 | 309,500 | +0.02(+0.07%) |
Nov 13, 2018 | 29.60 | 29.91 | 29.28 | 29.37 | 234,535 | -0.10(-0.34%) |
Nov 12, 2018 | 29.37 | 29.92 | 29.31 | 29.47 | 206,542 | +0.10(+0.34%) |
Nov 09, 2018 | 29.37 | 29.54 | 28.91 | 29.37 | 307,600 | -0.20(-0.68%) |
Nov 08, 2018 | 29.23 | 29.62 | 28.84 | 29.57 | 156,173 | +0.18(+0.61%) |
Nov 07, 2018 | 28.92 | 29.50 | 28.45 | 29.39 | 235,470 | +0.57(+1.98%) |
Nov 06, 2018 | 28.85 | 29.05 | 28.53 | 28.82 | 271,602 | -0.04(-0.14%) |
Nov 05, 2018 | 28.37 | 29.20 | 28.37 | 28.86 | 312,315 | +0.38(+1.33%) |
Nov 02, 2018 | 29.40 | 29.97 | 28.21 | 28.48 | 458,500 | -1.81(-5.98%) |