Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.12 | 26.12 | 25.65 | 25.71 | 198,688 | -0.44(-1.69%) |
Jan 30, 2019 | 26.42 | 26.42 | 25.83 | 26.15 | 129,554 | +0.02(+0.09%) |
Jan 29, 2019 | 26.46 | 26.55 | 25.94 | 26.13 | 134,285 | -0.33(-1.25%) |
Jan 28, 2019 | 26.58 | 26.74 | 26.13 | 26.46 | 124,712 | -0.43(-1.59%) |
Jan 25, 2019 | 26.19 | 27.20 | 26.19 | 26.88 | 136,960 | +0.95(+3.66%) |
Jan 24, 2019 | 26.63 | 26.63 | 25.88 | 25.93 | 205,723 | -0.68(-2.57%) |
Jan 23, 2019 | 26.46 | 27.29 | 26.43 | 26.62 | 253,529 | +0.18(+0.67%) |
Jan 22, 2019 | 27.16 | 27.47 | 26.34 | 26.44 | 191,104 | -0.77(-2.84%) |
Jan 18, 2019 | 27.79 | 28.00 | 26.74 | 27.21 | 246,453 | -0.28(-1.02%) |
Jan 17, 2019 | 26.89 | 27.51 | 26.83 | 27.49 | 276,494 | +0.56(+2.09%) |
Jan 16, 2019 | 26.89 | 27.26 | 26.68 | 26.93 | 209,191 | -0.04(-0.15%) |
Jan 15, 2019 | 26.74 | 27.37 | 26.67 | 26.97 | 194,008 | +0.28(+1.06%) |
Jan 14, 2019 | 26.71 | 26.96 | 26.32 | 26.69 | 132,094 | -0.17(-0.63%) |
Jan 11, 2019 | 26.62 | 27.05 | 26.42 | 26.86 | 120,430 | +0.14(+0.51%) |
Jan 10, 2019 | 27.12 | 27.12 | 26.35 | 26.72 | 112,628 | -0.83(-3.01%) |
Jan 09, 2019 | 26.92 | 27.77 | 26.63 | 27.55 | 194,628 | +0.76(+2.85%) |
Jan 08, 2019 | 27.40 | 27.40 | 26.34 | 26.79 | 231,907 | -0.40(-1.48%) |
Jan 07, 2019 | 26.80 | 27.32 | 26.38 | 27.19 | 215,487 | +0.45(+1.69%) |
Jan 04, 2019 | 25.94 | 26.86 | 25.94 | 26.74 | 181,080 | +1.06(+4.14%) |
Jan 03, 2019 | 25.70 | 26.49 | 25.32 | 25.68 | 259,714 | -0.31(-1.18%) |
Jan 02, 2019 | 24.94 | 26.46 | 24.94 | 25.98 | 337,486 | +0.54(+2.12%) |
Dec 31, 2018 | 25.15 | 25.59 | 24.78 | 25.44 | 192,017 | +0.41(+1.64%) |
Dec 28, 2018 | 24.63 | 25.39 | 24.41 | 25.03 | 233,031 | +0.47(+1.93%) |
Dec 27, 2018 | 23.75 | 24.61 | 23.33 | 24.56 | 240,711 | +0.43(+1.77%) |
Dec 26, 2018 | 23.30 | 24.19 | 23.16 | 24.13 | 179,627 | +0.98(+4.24%) |
Dec 24, 2018 | 23.58 | 24.09 | 23.14 | 23.15 | 118,193 | -0.60(-2.54%) |
Dec 21, 2018 | 24.32 | 25.13 | 23.74 | 23.75 | 746,942 | -0.43(-1.76%) |
Dec 20, 2018 | 24.70 | 25.06 | 24.07 | 24.18 | 284,135 | -0.53(-2.15%) |
Dec 19, 2018 | 26.15 | 26.15 | 24.57 | 24.71 | 367,891 | -1.45(-5.54%) |
Dec 18, 2018 | 25.93 | 26.60 | 25.80 | 26.16 | 282,789 | +0.41(+1.59%) |
Dec 17, 2018 | 25.47 | 26.37 | 25.27 | 25.75 | 356,701 | +0.33(+1.30%) |
Dec 14, 2018 | 25.71 | 26.86 | 25.41 | 25.42 | 244,713 | -0.52(-1.99%) |
Dec 13, 2018 | 27.03 | 27.08 | 25.68 | 25.93 | 357,378 | -1.11(-4.11%) |
Dec 12, 2018 | 26.85 | 27.48 | 26.24 | 27.04 | 335,578 | +0.22(+0.81%) |
Dec 11, 2018 | 26.61 | 27.35 | 26.19 | 26.83 | 369,411 | +0.70(+2.66%) |
Dec 10, 2018 | 26.69 | 26.71 | 25.16 | 26.13 | 729,189 | -0.42(-1.60%) |
Dec 07, 2018 | 30.76 | 30.82 | 26.47 | 26.56 | 885,787 | -4.30(-13.92%) |
Dec 06, 2018 | 32.52 | 32.52 | 30.40 | 30.85 | 510,707 | -2.35(-7.08%) |
Dec 04, 2018 | 32.07 | 35.51 | 31.99 | 33.20 | 805,647 | +3.70(+12.55%) |
Dec 03, 2018 | 30.25 | 30.32 | 28.47 | 29.50 | 408,165 | -0.61(-2.02%) |
Nov 30, 2018 | 29.63 | 30.55 | 29.63 | 30.11 | 252,296 | +0.50(+1.67%) |
Nov 29, 2018 | 29.54 | 30.15 | 29.34 | 29.61 | 150,228 | +0.16(+0.54%) |
Nov 28, 2018 | 29.69 | 29.70 | 27.62 | 29.45 | 324,578 | -0.30(-1.00%) |
Nov 27, 2018 | 30.21 | 30.99 | 29.72 | 29.75 | 205,092 | -0.69(-2.26%) |
Nov 26, 2018 | 30.28 | 30.83 | 30.19 | 30.43 | 216,844 | +0.44(+1.47%) |
Nov 23, 2018 | 30.07 | 30.47 | 29.89 | 29.99 | 94,142 | -0.30(-0.98%) |
Nov 21, 2018 | 30.29 | 30.29 | 30.29 | 0 | +0.46(+1.53%) | |
Nov 20, 2018 | 29.96 | 30.30 | 29.44 | 29.83 | 181,311 | -0.73(-2.38%) |
Nov 19, 2018 | 30.79 | 30.87 | 30.39 | 30.56 | 161,239 | -0.23(-0.75%) |
Nov 16, 2018 | 30.92 | 30.92 | 30.27 | 30.79 | 252,046 | -0.50(-1.58%) |
Nov 15, 2018 | 30.93 | 31.50 | 30.14 | 31.29 | 126,241 | +0.26(+0.85%) |
Nov 14, 2018 | 31.66 | 32.48 | 30.81 | 31.03 | 115,358 | -0.26(-0.82%) |
Nov 13, 2018 | 32.03 | 32.15 | 31.17 | 31.28 | 227,370 | -0.62(-1.96%) |
Nov 12, 2018 | 31.55 | 32.29 | 31.47 | 31.91 | 144,964 | +0.44(+1.40%) |
Nov 09, 2018 | 31.87 | 32.38 | 31.40 | 31.47 | 148,652 | -0.80(-2.48%) |
Nov 08, 2018 | 31.51 | 32.67 | 30.67 | 32.27 | 175,969 | +0.92(+2.93%) |
Nov 07, 2018 | 32.43 | 32.84 | 30.54 | 31.35 | 349,123 | -1.29(-3.95%) |
Nov 06, 2018 | 32.36 | 32.75 | 31.90 | 32.63 | 186,939 | +0.01(+0.02%) |
Nov 05, 2018 | 31.99 | 32.91 | 31.60 | 32.63 | 264,938 | +0.46(+1.44%) |
Nov 02, 2018 | 32.31 | 32.45 | 31.60 | 32.16 | 166,405 | +0.10(+0.30%) |