Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.90 | 26.32 | 24.88 | 26.24 | 368,825 | +1.36(+5.46%) |
Jan 30, 2019 | 25.15 | 25.22 | 24.75 | 24.88 | 68,691 | -0.20(-0.81%) |
Jan 29, 2019 | 25.44 | 25.52 | 24.94 | 25.09 | 115,828 | -0.23(-0.92%) |
Jan 28, 2019 | 25.40 | 25.55 | 25.24 | 25.32 | 132,831 | -0.20(-0.77%) |
Jan 25, 2019 | 25.51 | 25.83 | 25.40 | 25.52 | 98,520 | +0.00(+0.00%) |
Jan 24, 2019 | 24.93 | 25.88 | 24.84 | 25.52 | 187,728 | +0.59(+2.36%) |
Jan 23, 2019 | 25.29 | 25.54 | 24.88 | 24.93 | 128,089 | -0.42(-1.66%) |
Jan 22, 2019 | 26.74 | 26.91 | 25.25 | 25.35 | 116,956 | -1.66(-6.14%) |
Jan 18, 2019 | 27.28 | 27.54 | 26.66 | 27.01 | 124,663 | -0.17(-0.62%) |
Jan 17, 2019 | 27.36 | 27.91 | 27.11 | 27.17 | 122,405 | -0.30(-1.08%) |
Jan 16, 2019 | 27.57 | 28.15 | 27.35 | 27.47 | 74,173 | -0.23(-0.81%) |
Jan 15, 2019 | 28.01 | 28.04 | 27.66 | 27.70 | 27,983 | -0.31(-1.12%) |
Jan 14, 2019 | 28.47 | 28.55 | 27.95 | 28.01 | 35,392 | -0.61(-2.13%) |
Jan 11, 2019 | 28.18 | 28.79 | 28.18 | 28.62 | 61,919 | +0.23(+0.82%) |
Jan 10, 2019 | 28.33 | 28.65 | 28.19 | 28.39 | 39,102 | -0.07(-0.26%) |
Jan 09, 2019 | 28.44 | 29.01 | 28.37 | 28.46 | 27,803 | +0.01(+0.05%) |
Jan 08, 2019 | 28.47 | 28.55 | 27.99 | 28.45 | 34,674 | +0.23(+0.82%) |
Jan 07, 2019 | 28.06 | 28.52 | 27.91 | 28.21 | 54,073 | +0.22(+0.78%) |
Jan 04, 2019 | 27.20 | 28.39 | 26.97 | 27.99 | 90,539 | +0.89(+3.27%) |
Jan 03, 2019 | 26.90 | 27.22 | 26.85 | 27.11 | 65,445 | +0.20(+0.76%) |
Jan 02, 2019 | 26.90 | 27.18 | 26.74 | 26.90 | 81,131 | -0.17(-0.62%) |
Dec 31, 2018 | 27.06 | 27.25 | 26.66 | 27.07 | 64,808 | +0.02(+0.08%) |
Dec 28, 2018 | 26.96 | 27.18 | 26.51 | 27.05 | 44,168 | +0.22(+0.81%) |
Dec 27, 2018 | 26.65 | 27.07 | 26.19 | 26.83 | 41,092 | +0.03(+0.11%) |
Dec 26, 2018 | 26.49 | 27.01 | 25.89 | 26.80 | 92,451 | +0.43(+1.63%) |
Dec 24, 2018 | 27.12 | 27.95 | 26.21 | 26.37 | 55,864 | -0.90(-3.30%) |
Dec 21, 2018 | 28.07 | 28.58 | 27.16 | 27.28 | 132,781 | -0.83(-2.95%) |
Dec 20, 2018 | 28.29 | 28.80 | 27.89 | 28.10 | 168,250 | -0.30(-1.05%) |
Dec 19, 2018 | 27.69 | 28.58 | 27.59 | 28.40 | 158,592 | +0.75(+2.71%) |
Dec 18, 2018 | 28.31 | 28.43 | 27.51 | 27.65 | 81,495 | -0.39(-1.37%) |
Dec 17, 2018 | 28.39 | 28.65 | 27.85 | 28.04 | 69,899 | -0.39(-1.36%) |
Dec 14, 2018 | 28.43 | 29.03 | 28.14 | 28.42 | 56,415 | -0.35(-1.21%) |
Dec 13, 2018 | 29.14 | 29.19 | 27.93 | 28.77 | 52,739 | -0.26(-0.90%) |
Dec 12, 2018 | 28.95 | 29.54 | 28.61 | 29.03 | 81,416 | +0.36(+1.27%) |
Dec 11, 2018 | 29.53 | 29.53 | 28.37 | 28.67 | 52,311 | -0.57(-1.96%) |
Dec 10, 2018 | 28.93 | 29.27 | 28.26 | 29.24 | 117,813 | +0.32(+1.11%) |
Dec 07, 2018 | 29.15 | 29.57 | 28.77 | 28.92 | 92,465 | -0.12(-0.40%) |
Dec 06, 2018 | 28.60 | 29.96 | 28.49 | 29.04 | 49,524 | +0.15(+0.53%) |
Dec 04, 2018 | 30.28 | 30.57 | 28.81 | 28.89 | 90,814 | -1.39(-4.58%) |
Dec 03, 2018 | 30.95 | 31.73 | 30.05 | 30.28 | 134,844 | -0.62(-2.00%) |
Nov 30, 2018 | 31.26 | 31.56 | 30.40 | 30.89 | 110,903 | -0.36(-1.14%) |
Nov 29, 2018 | 31.88 | 33.61 | 31.07 | 31.25 | 75,045 | -0.71(-2.23%) |
Nov 28, 2018 | 31.80 | 32.18 | 31.57 | 31.96 | 88,196 | +0.17(+0.53%) |
Nov 27, 2018 | 31.60 | 31.97 | 31.16 | 31.80 | 55,275 | +0.11(+0.34%) |
Nov 26, 2018 | 31.96 | 32.30 | 31.21 | 31.69 | 29,900 | -0.07(-0.23%) |
Nov 23, 2018 | 31.51 | 32.04 | 31.51 | 31.76 | 19,263 | +0.15(+0.46%) |
Nov 21, 2018 | 31.61 | 31.61 | 31.61 | 0 | -0.15(-0.46%) | |
Nov 20, 2018 | 32.17 | 32.35 | 31.52 | 31.76 | 89,186 | -0.69(-2.13%) |
Nov 19, 2018 | 32.53 | 34.21 | 32.45 | 32.45 | 163,596 | -0.21(-0.65%) |
Nov 16, 2018 | 32.52 | 32.82 | 32.06 | 32.66 | 61,093 | -0.07(-0.22%) |
Nov 15, 2018 | 32.46 | 32.94 | 32.46 | 32.73 | 31,809 | +0.11(+0.33%) |
Nov 14, 2018 | 32.99 | 33.07 | 32.57 | 32.62 | 32,196 | -0.12(-0.35%) |
Nov 13, 2018 | 32.67 | 33.07 | 32.65 | 32.74 | 34,380 | +0.06(+0.18%) |
Nov 12, 2018 | 32.70 | 32.92 | 32.19 | 32.68 | 56,851 | -0.02(-0.07%) |
Nov 09, 2018 | 32.78 | 32.93 | 32.01 | 32.70 | 49,948 | -0.22(-0.66%) |
Nov 08, 2018 | 32.92 | 33.23 | 32.69 | 32.92 | 55,941 | -0.01(-0.02%) |
Nov 07, 2018 | 32.90 | 33.31 | 32.81 | 32.93 | 107,723 | +0.15(+0.47%) |
Nov 06, 2018 | 32.44 | 32.81 | 32.44 | 32.78 | 46,270 | +0.34(+1.05%) |
Nov 05, 2018 | 32.43 | 32.96 | 32.43 | 32.44 | 105,442 | +0.09(+0.27%) |
Nov 02, 2018 | 32.84 | 32.84 | 32.21 | 32.35 | 35,500 | -0.36(-1.11%) |