Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.75 | 28.21 | 26.75 | 28.12 | 155,544 | -0.49(-1.71%) |
Jan 30, 2019 | 29.31 | 29.31 | 28.10 | 28.61 | 103,655 | -0.49(-1.68%) |
Jan 29, 2019 | 28.66 | 29.17 | 28.34 | 29.10 | 184,313 | +0.46(+1.61%) |
Jan 28, 2019 | 28.03 | 29.02 | 27.53 | 28.64 | 118,651 | +0.25(+0.88%) |
Jan 25, 2019 | 28.13 | 28.90 | 27.88 | 28.39 | 65,100 | +0.60(+2.16%) |
Jan 24, 2019 | 27.52 | 28.38 | 27.10 | 27.79 | 51,650 | +0.31(+1.13%) |
Jan 23, 2019 | 27.95 | 28.74 | 26.90 | 27.48 | 155,829 | -0.39(-1.40%) |
Jan 22, 2019 | 27.13 | 28.70 | 27.13 | 27.87 | 122,076 | +0.51(+1.86%) |
Jan 18, 2019 | 27.28 | 28.25 | 27.16 | 27.36 | 98,000 | +0.00(+0.00%) |
Jan 17, 2019 | 27.19 | 28.57 | 26.63 | 27.36 | 123,080 | -0.24(-0.87%) |
Jan 16, 2019 | 26.60 | 27.83 | 26.50 | 27.60 | 119,117 | +1.08(+4.07%) |
Jan 15, 2019 | 26.41 | 26.66 | 26.13 | 26.52 | 101,793 | +0.14(+0.53%) |
Jan 14, 2019 | 26.47 | 27.12 | 26.09 | 26.38 | 155,417 | -0.35(-1.31%) |
Jan 11, 2019 | 27.09 | 27.21 | 26.20 | 26.73 | 201,100 | -0.74(-2.69%) |
Jan 10, 2019 | 27.18 | 27.83 | 26.80 | 27.47 | 38,054 | +0.21(+0.77%) |
Jan 09, 2019 | 26.80 | 27.71 | 26.68 | 27.26 | 173,904 | +0.51(+1.91%) |
Jan 08, 2019 | 26.50 | 27.00 | 26.23 | 26.75 | 233,305 | +0.75(+2.88%) |
Jan 07, 2019 | 25.28 | 26.48 | 25.09 | 26.00 | 128,364 | +0.69(+2.73%) |
Jan 04, 2019 | 24.94 | 25.89 | 24.84 | 25.31 | 97,300 | +0.53(+2.14%) |
Jan 03, 2019 | 26.11 | 26.66 | 24.54 | 24.78 | 103,166 | -1.48(-5.64%) |
Jan 02, 2019 | 25.98 | 27.15 | 25.65 | 26.26 | 240,104 | -0.07(-0.27%) |
Dec 31, 2018 | 26.15 | 26.57 | 25.26 | 26.33 | 138,800 | +0.78(+3.05%) |
Dec 28, 2018 | 25.08 | 26.52 | 24.18 | 25.55 | 155,200 | +0.48(+1.91%) |
Dec 27, 2018 | 24.08 | 25.14 | 24.08 | 25.07 | 110,352 | +0.67(+2.75%) |
Dec 26, 2018 | 23.47 | 24.42 | 22.61 | 24.40 | 333,025 | +1.15(+4.95%) |
Dec 24, 2018 | 23.93 | 25.01 | 23.10 | 23.25 | 213,800 | -0.84(-3.49%) |
Dec 21, 2018 | 25.52 | 26.66 | 23.33 | 24.09 | 471,600 | -1.42(-5.57%) |
Dec 20, 2018 | 27.88 | 28.18 | 25.15 | 25.51 | 365,543 | -2.49(-8.89%) |
Dec 19, 2018 | 28.54 | 28.75 | 27.21 | 28.00 | 200,165 | -0.50(-1.75%) |
Dec 18, 2018 | 28.03 | 29.23 | 27.91 | 28.50 | 363,265 | +0.64(+2.30%) |
Dec 17, 2018 | 28.54 | 28.99 | 27.67 | 27.86 | 203,189 | -0.79(-2.76%) |
Dec 14, 2018 | 28.32 | 29.05 | 28.00 | 28.65 | 236,800 | -0.03(-0.10%) |
Dec 13, 2018 | 28.44 | 29.09 | 27.50 | 28.68 | 243,227 | +0.34(+1.20%) |
Dec 12, 2018 | 27.98 | 28.92 | 27.73 | 28.34 | 201,871 | +0.69(+2.50%) |
Dec 11, 2018 | 28.05 | 28.79 | 27.34 | 27.65 | 147,588 | -0.15(-0.54%) |
Dec 10, 2018 | 27.45 | 28.16 | 27.00 | 27.80 | 245,607 | +0.35(+1.28%) |
Dec 07, 2018 | 27.88 | 28.70 | 27.39 | 27.45 | 368,200 | -0.21(-0.76%) |
Dec 06, 2018 | 28.47 | 28.85 | 26.88 | 27.66 | 620,547 | -1.37(-4.72%) |
Dec 04, 2018 | 31.29 | 31.50 | 28.87 | 29.03 | 184,600 | -2.40(-7.64%) |
Dec 03, 2018 | 31.08 | 31.83 | 30.25 | 31.43 | 105,451 | +0.51(+1.65%) |
Nov 30, 2018 | 30.00 | 31.18 | 30.00 | 30.92 | 116,500 | +0.82(+2.72%) |
Nov 29, 2018 | 31.25 | 31.63 | 30.02 | 30.10 | 200,812 | -1.11(-3.56%) |
Nov 28, 2018 | 30.32 | 31.70 | 30.32 | 31.21 | 172,786 | +0.82(+2.70%) |
Nov 27, 2018 | 30.87 | 31.99 | 30.35 | 30.39 | 83,999 | -0.54(-1.75%) |
Nov 26, 2018 | 30.56 | 31.41 | 30.53 | 30.93 | 147,845 | +0.08(+0.26%) |
Nov 23, 2018 | 30.71 | 31.58 | 30.71 | 30.85 | 65,800 | -0.11(-0.36%) |
Nov 21, 2018 | 30.96 | 30.96 | 30.96 | 0 | -0.14(-0.45%) | |
Nov 20, 2018 | 30.68 | 31.42 | 29.74 | 31.10 | 192,735 | -0.07(-0.22%) |
Nov 19, 2018 | 31.13 | 32.29 | 30.97 | 31.17 | 136,564 | -0.05(-0.16%) |
Nov 16, 2018 | 30.88 | 34.75 | 30.22 | 31.22 | 253,600 | +0.12(+0.39%) |
Nov 15, 2018 | 30.30 | 32.77 | 29.68 | 31.10 | 434,304 | +0.70(+2.30%) |
Nov 14, 2018 | 32.05 | 32.32 | 29.45 | 30.40 | 651,155 | -1.59(-4.97%) |
Nov 13, 2018 | 35.85 | 37.30 | 30.00 | 31.99 | 1,464,457 | -4.34(-11.95%) |
Nov 12, 2018 | 38.16 | 39.47 | 35.88 | 36.33 | 426,559 | -1.87(-4.90%) |
Nov 09, 2018 | 38.92 | 39.50 | 37.77 | 38.20 | 403,100 | -1.05(-2.68%) |
Nov 08, 2018 | 38.75 | 39.58 | 38.14 | 39.25 | 176,076 | +0.31(+0.80%) |
Nov 07, 2018 | 38.67 | 40.06 | 38.32 | 38.94 | 167,310 | +0.44(+1.14%) |
Nov 06, 2018 | 38.65 | 39.35 | 38.07 | 38.50 | 164,649 | -0.37(-0.95%) |
Nov 05, 2018 | 38.45 | 39.25 | 38.11 | 38.87 | 279,328 | +0.42(+1.09%) |
Nov 02, 2018 | 38.34 | 38.96 | 37.67 | 38.45 | 91,800 | +0.33(+0.87%) |