Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.84 | 28.71 | 26.54 | 28.40 | 946,044 | +1.41(+5.22%) |
Jan 30, 2019 | 25.86 | 27.04 | 25.08 | 26.99 | 733,491 | +1.49(+5.84%) |
Jan 29, 2019 | 25.88 | 26.46 | 25.20 | 25.50 | 587,529 | -0.51(-1.96%) |
Jan 28, 2019 | 26.20 | 26.34 | 25.25 | 26.01 | 707,378 | -0.48(-1.81%) |
Jan 25, 2019 | 28.57 | 28.95 | 25.80 | 26.49 | 674,500 | -1.75(-6.20%) |
Jan 24, 2019 | 26.99 | 28.32 | 26.99 | 28.24 | 924,848 | +1.39(+5.18%) |
Jan 23, 2019 | 27.49 | 27.54 | 26.28 | 26.85 | 753,585 | -0.29(-1.07%) |
Jan 22, 2019 | 28.25 | 28.36 | 26.54 | 27.14 | 886,570 | -1.69(-5.86%) |
Jan 18, 2019 | 29.00 | 29.19 | 28.44 | 28.83 | 650,100 | -0.10(-0.35%) |
Jan 17, 2019 | 28.31 | 28.98 | 28.04 | 28.93 | 738,997 | +0.09(+0.31%) |
Jan 16, 2019 | 28.01 | 28.87 | 27.72 | 28.84 | 716,306 | +0.93(+3.33%) |
Jan 15, 2019 | 26.87 | 28.01 | 26.67 | 27.91 | 841,793 | +1.29(+4.85%) |
Jan 14, 2019 | 27.02 | 27.27 | 26.30 | 26.62 | 892,799 | -0.91(-3.31%) |
Jan 11, 2019 | 26.80 | 27.55 | 26.33 | 27.53 | 803,100 | +0.52(+1.93%) |
Jan 10, 2019 | 26.07 | 27.06 | 25.66 | 27.01 | 734,798 | +0.67(+2.54%) |
Jan 09, 2019 | 25.29 | 26.56 | 25.29 | 26.34 | 1,823,062 | +1.33(+5.32%) |
Jan 08, 2019 | 24.70 | 25.45 | 24.14 | 25.01 | 1,396,774 | +0.65(+2.67%) |
Jan 07, 2019 | 22.80 | 25.01 | 22.80 | 24.36 | 1,063,424 | +1.30(+5.64%) |
Jan 04, 2019 | 21.26 | 23.80 | 21.26 | 23.06 | 696,200 | +2.16(+10.33%) |
Jan 03, 2019 | 21.95 | 22.23 | 20.84 | 20.90 | 599,102 | -1.47(-6.57%) |
Jan 02, 2019 | 22.45 | 23.23 | 21.75 | 22.37 | 402,192 | -0.72(-3.12%) |
Dec 31, 2018 | 22.73 | 23.50 | 22.60 | 23.09 | 479,900 | +0.69(+3.08%) |
Dec 28, 2018 | 22.78 | 22.98 | 21.86 | 22.40 | 513,800 | -0.33(-1.45%) |
Dec 27, 2018 | 22.34 | 22.74 | 21.50 | 22.73 | 490,890 | -0.12(-0.53%) |
Dec 26, 2018 | 22.07 | 22.86 | 21.31 | 22.85 | 1,102,405 | +1.05(+4.82%) |
Dec 24, 2018 | 22.42 | 22.42 | 21.57 | 21.80 | 893,000 | -0.10(-0.46%) |
Dec 21, 2018 | 23.47 | 23.47 | 21.26 | 21.90 | 1,172,900 | -1.38(-5.93%) |
Dec 20, 2018 | 23.40 | 23.93 | 22.80 | 23.28 | 872,957 | -0.28(-1.19%) |
Dec 19, 2018 | 24.07 | 24.68 | 23.22 | 23.56 | 458,896 | -0.43(-1.79%) |
Dec 18, 2018 | 24.05 | 24.42 | 23.60 | 23.99 | 340,673 | +0.12(+0.50%) |
Dec 17, 2018 | 24.39 | 25.10 | 23.61 | 23.87 | 457,461 | -0.95(-3.83%) |
Dec 14, 2018 | 26.00 | 26.00 | 24.54 | 24.82 | 670,400 | -1.61(-6.09%) |
Dec 13, 2018 | 27.81 | 28.25 | 26.33 | 26.43 | 257,153 | -1.23(-4.45%) |
Dec 12, 2018 | 27.51 | 28.18 | 26.97 | 27.66 | 684,266 | +0.68(+2.52%) |
Dec 11, 2018 | 27.53 | 28.03 | 26.33 | 26.98 | 935,053 | -0.11(-0.41%) |
Dec 10, 2018 | 27.58 | 28.00 | 26.67 | 27.09 | 436,068 | -0.65(-2.34%) |
Dec 07, 2018 | 28.92 | 29.42 | 26.97 | 27.74 | 531,100 | -1.29(-4.44%) |
Dec 06, 2018 | 28.21 | 29.19 | 27.03 | 29.03 | 835,818 | -0.56(-1.89%) |
Dec 04, 2018 | 31.29 | 31.62 | 29.05 | 29.59 | 1,038,800 | -1.91(-6.06%) |
Dec 03, 2018 | 30.00 | 31.78 | 29.88 | 31.50 | 1,849,909 | +2.01(+6.82%) |
Nov 30, 2018 | 29.01 | 29.75 | 28.84 | 29.49 | 666,700 | +0.20(+0.68%) |
Nov 29, 2018 | 28.67 | 29.80 | 28.50 | 29.29 | 852,699 | +0.00(+0.00%) |
Nov 28, 2018 | 28.69 | 29.47 | 28.38 | 29.29 | 1,245,493 | +0.83(+2.92%) |
Nov 27, 2018 | 27.79 | 28.49 | 27.18 | 28.46 | 477,547 | +0.51(+1.82%) |
Nov 26, 2018 | 27.00 | 27.96 | 27.00 | 27.95 | 580,997 | +1.14(+4.25%) |
Nov 23, 2018 | 26.70 | 27.10 | 26.14 | 26.81 | 264,700 | -0.23(-0.85%) |
Nov 21, 2018 | 27.04 | 27.04 | 27.04 | 0 | +0.96(+3.68%) | |
Nov 20, 2018 | 26.70 | 26.74 | 25.08 | 26.08 | 1,050,848 | -1.51(-5.47%) |
Nov 19, 2018 | 28.95 | 29.17 | 26.97 | 27.59 | 1,317,253 | -1.61(-5.51%) |
Nov 16, 2018 | 29.00 | 29.30 | 28.51 | 29.20 | 1,277,800 | +0.03(+0.10%) |
Nov 15, 2018 | 29.01 | 29.20 | 28.33 | 29.17 | 1,297,583 | +0.82(+2.89%) |
Nov 14, 2018 | 26.38 | 29.40 | 26.38 | 28.35 | 2,889,700 | +2.62(+10.18%) |
Nov 13, 2018 | 24.25 | 26.70 | 23.27 | 25.73 | 2,806,818 | +2.72(+11.82%) |
Nov 12, 2018 | 23.64 | 23.88 | 22.52 | 23.01 | 1,516,824 | -0.79(-3.32%) |
Nov 09, 2018 | 23.50 | 23.83 | 22.24 | 23.80 | 2,550,100 | +0.07(+0.29%) |
Nov 08, 2018 | 24.60 | 24.90 | 23.72 | 23.73 | 686,198 | -1.13(-4.55%) |
Nov 07, 2018 | 24.92 | 25.23 | 24.71 | 24.86 | 755,089 | +0.63(+2.60%) |
Nov 06, 2018 | 24.62 | 24.90 | 23.89 | 24.23 | 477,490 | -0.04(-0.16%) |
Nov 05, 2018 | 25.35 | 25.35 | 23.77 | 24.27 | 432,276 | -0.99(-3.92%) |
Nov 02, 2018 | 25.90 | 26.69 | 24.90 | 25.26 | 1,685,700 | +0.13(+0.52%) |