Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.37 | 28.57 | 27.89 | 28.14 | 614,858 | +0.35(+1.25%) |
Jan 30, 2019 | 27.61 | 27.93 | 27.29 | 27.80 | 245,111 | +0.18(+0.66%) |
Jan 29, 2019 | 27.53 | 27.72 | 27.46 | 27.61 | 178,075 | +0.03(+0.10%) |
Jan 28, 2019 | 27.20 | 27.84 | 27.20 | 27.59 | 242,329 | +0.15(+0.53%) |
Jan 25, 2019 | 27.58 | 27.78 | 27.39 | 27.44 | 367,777 | -0.06(-0.23%) |
Jan 24, 2019 | 28.02 | 28.37 | 27.25 | 27.50 | 309,526 | -0.71(-2.52%) |
Jan 23, 2019 | 28.27 | 28.84 | 27.83 | 28.22 | 457,925 | -0.16(-0.55%) |
Jan 22, 2019 | 27.38 | 29.02 | 26.83 | 28.37 | 823,650 | +1.02(+3.74%) |
Jan 18, 2019 | 26.85 | 27.37 | 26.65 | 27.35 | 777,101 | +0.64(+2.39%) |
Jan 17, 2019 | 25.99 | 26.98 | 25.99 | 26.71 | 833,687 | +0.67(+2.56%) |
Jan 16, 2019 | 26.20 | 26.23 | 25.86 | 26.04 | 530,439 | -0.01(-0.04%) |
Jan 15, 2019 | 26.89 | 27.01 | 25.85 | 26.05 | 457,048 | -0.79(-2.96%) |
Jan 14, 2019 | 26.05 | 27.01 | 25.93 | 26.85 | 261,223 | +0.55(+2.08%) |
Jan 11, 2019 | 25.84 | 26.40 | 25.34 | 26.30 | 499,541 | -0.31(-1.17%) |
Jan 10, 2019 | 26.58 | 26.96 | 26.48 | 26.61 | 193,490 | -0.13(-0.48%) |
Jan 09, 2019 | 26.48 | 26.97 | 26.44 | 26.74 | 432,835 | +0.32(+1.21%) |
Jan 08, 2019 | 26.05 | 26.53 | 25.56 | 26.42 | 269,716 | +0.78(+3.02%) |
Jan 07, 2019 | 25.31 | 26.01 | 25.26 | 25.64 | 191,477 | +0.11(+0.43%) |
Jan 04, 2019 | 25.19 | 25.76 | 25.00 | 25.53 | 193,480 | +0.77(+3.09%) |
Jan 03, 2019 | 24.38 | 25.29 | 24.38 | 24.77 | 201,173 | +0.27(+1.12%) |
Jan 02, 2019 | 23.65 | 24.70 | 23.61 | 24.49 | 294,429 | +0.41(+1.70%) |
Dec 31, 2018 | 24.15 | 24.39 | 23.37 | 24.08 | 396,607 | -0.06(-0.26%) |
Dec 28, 2018 | 23.95 | 24.27 | 23.88 | 24.15 | 471,259 | +0.19(+0.80%) |
Dec 27, 2018 | 23.72 | 23.98 | 23.24 | 23.96 | 261,374 | -0.19(-0.79%) |
Dec 26, 2018 | 23.29 | 24.19 | 23.08 | 24.15 | 187,576 | +0.80(+3.44%) |
Dec 24, 2018 | 23.23 | 23.69 | 23.21 | 23.34 | 107,428 | -0.09(-0.39%) |
Dec 21, 2018 | 23.78 | 23.94 | 23.21 | 23.44 | 1,071,871 | -0.42(-1.76%) |
Dec 20, 2018 | 23.86 | 24.36 | 23.81 | 23.86 | 260,643 | -0.13(-0.53%) |
Dec 19, 2018 | 24.82 | 24.95 | 23.89 | 23.98 | 478,404 | -0.83(-3.35%) |
Dec 18, 2018 | 24.79 | 25.20 | 24.58 | 24.81 | 321,895 | +0.18(+0.74%) |
Dec 17, 2018 | 25.00 | 25.27 | 24.56 | 24.63 | 317,815 | -0.38(-1.53%) |
Dec 14, 2018 | 25.24 | 25.56 | 24.99 | 25.01 | 529,029 | -0.56(-2.18%) |
Dec 13, 2018 | 25.86 | 25.91 | 25.25 | 25.57 | 520,891 | -0.26(-1.02%) |
Dec 12, 2018 | 25.95 | 26.27 | 25.80 | 25.83 | 347,217 | +0.02(+0.07%) |
Dec 11, 2018 | 26.68 | 26.68 | 25.80 | 25.82 | 243,823 | -0.68(-2.55%) |
Dec 10, 2018 | 27.43 | 27.48 | 26.37 | 26.49 | 332,224 | -1.01(-3.68%) |
Dec 07, 2018 | 27.59 | 27.86 | 27.11 | 27.50 | 363,940 | -0.35(-1.24%) |
Dec 06, 2018 | 27.73 | 27.86 | 27.26 | 27.85 | 345,120 | -0.34(-1.20%) |
Dec 04, 2018 | 29.30 | 29.35 | 28.05 | 28.19 | 282,602 | -1.24(-4.22%) |
Dec 03, 2018 | 29.65 | 29.79 | 28.89 | 29.43 | 171,231 | -0.17(-0.59%) |
Nov 30, 2018 | 29.30 | 29.65 | 29.30 | 29.60 | 237,657 | +0.16(+0.56%) |
Nov 29, 2018 | 28.95 | 29.60 | 28.84 | 29.44 | 191,670 | +0.22(+0.75%) |
Nov 28, 2018 | 28.72 | 29.23 | 28.21 | 29.22 | 223,327 | +0.57(+2.01%) |
Nov 27, 2018 | 28.79 | 29.26 | 28.55 | 28.64 | 240,974 | -0.28(-0.98%) |
Nov 26, 2018 | 28.80 | 29.30 | 28.69 | 28.93 | 177,636 | +0.41(+1.44%) |
Nov 23, 2018 | 28.27 | 28.75 | 28.27 | 28.52 | 45,711 | +0.11(+0.39%) |
Nov 21, 2018 | 28.41 | 28.41 | 28.41 | 0 | +0.17(+0.61%) | |
Nov 20, 2018 | 28.46 | 28.57 | 27.92 | 28.23 | 288,162 | -0.37(-1.31%) |
Nov 19, 2018 | 28.57 | 29.01 | 28.46 | 28.61 | 268,625 | -0.04(-0.13%) |
Nov 16, 2018 | 28.47 | 28.86 | 28.43 | 28.64 | 764,604 | -0.04(-0.13%) |
Nov 15, 2018 | 28.30 | 28.69 | 27.99 | 28.68 | 325,805 | +0.21(+0.74%) |
Nov 14, 2018 | 29.05 | 29.14 | 28.11 | 28.47 | 230,578 | -0.38(-1.33%) |
Nov 13, 2018 | 29.18 | 29.52 | 28.84 | 28.85 | 350,002 | -0.23(-0.78%) |
Nov 12, 2018 | 29.21 | 29.42 | 28.90 | 29.08 | 334,980 | -0.13(-0.44%) |
Nov 09, 2018 | 29.31 | 29.58 | 29.01 | 29.21 | 366,023 | -0.16(-0.53%) |
Nov 08, 2018 | 28.80 | 29.39 | 28.48 | 29.36 | 247,830 | +0.55(+1.90%) |
Nov 07, 2018 | 28.85 | 29.09 | 28.27 | 28.82 | 218,873 | -0.02(-0.06%) |
Nov 06, 2018 | 28.64 | 28.84 | 28.18 | 28.84 | 430,419 | +0.22(+0.76%) |
Nov 05, 2018 | 28.55 | 28.75 | 28.32 | 28.62 | 319,674 | +0.11(+0.38%) |
Nov 02, 2018 | 28.54 | 28.72 | 28.30 | 28.51 | 399,348 | +0.15(+0.51%) |