Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.80 | 28.20 | 27.80 | 28.12 | 56,465 | -0.09(-0.34%) |
Jan 30, 2019 | 27.94 | 28.27 | 27.84 | 28.22 | 49,636 | +0.07(+0.25%) |
Jan 29, 2019 | 28.35 | 28.35 | 28.15 | 28.15 | 69,491 | -0.11(-0.37%) |
Jan 28, 2019 | 28.18 | 28.29 | 28.09 | 28.25 | 93,126 | +0.00(+0.02%) |
Jan 25, 2019 | 28.25 | 28.44 | 28.20 | 28.25 | 54,800 | +0.68(+2.47%) |
Jan 24, 2019 | 27.52 | 27.74 | 27.46 | 27.57 | 66,541 | +0.16(+0.58%) |
Jan 23, 2019 | 27.44 | 27.54 | 27.32 | 27.41 | 49,173 | +0.00(+0.02%) |
Jan 22, 2019 | 27.46 | 27.60 | 27.34 | 27.41 | 152,385 | -0.56(-2.00%) |
Jan 18, 2019 | 27.92 | 28.00 | 27.75 | 27.96 | 107,900 | +0.73(+2.70%) |
Jan 17, 2019 | 27.00 | 27.45 | 26.95 | 27.23 | 113,776 | +0.11(+0.39%) |
Jan 16, 2019 | 27.17 | 27.23 | 27.07 | 27.12 | 99,698 | -0.16(-0.60%) |
Jan 15, 2019 | 27.30 | 27.39 | 27.15 | 27.29 | 49,781 | -0.20(-0.71%) |
Jan 14, 2019 | 27.35 | 27.57 | 27.35 | 27.48 | 346,756 | +0.00(+0.02%) |
Jan 11, 2019 | 27.34 | 27.56 | 27.30 | 27.48 | 77,600 | -0.45(-1.61%) |
Jan 10, 2019 | 27.77 | 27.99 | 27.70 | 27.93 | 65,250 | -0.12(-0.43%) |
Jan 09, 2019 | 28.06 | 28.16 | 27.86 | 28.05 | 54,398 | +0.37(+1.34%) |
Jan 08, 2019 | 28.03 | 28.05 | 27.53 | 27.68 | 138,635 | +0.03(+0.11%) |
Jan 07, 2019 | 27.52 | 27.71 | 27.45 | 27.65 | 113,203 | +0.25(+0.93%) |
Jan 04, 2019 | 26.85 | 27.43 | 26.84 | 27.39 | 103,300 | +1.14(+4.34%) |
Jan 03, 2019 | 26.35 | 26.35 | 26.18 | 26.25 | 67,134 | -0.25(-0.94%) |
Jan 02, 2019 | 26.18 | 26.52 | 26.18 | 26.50 | 133,864 | -0.46(-1.72%) |
Dec 31, 2018 | 26.89 | 27.34 | 26.75 | 26.97 | 246,400 | +0.02(+0.07%) |
Dec 28, 2018 | 26.93 | 27.09 | 26.80 | 26.95 | 191,900 | +0.06(+0.24%) |
Dec 27, 2018 | 26.57 | 26.89 | 26.23 | 26.89 | 179,689 | +0.06(+0.20%) |
Dec 26, 2018 | 26.73 | 27.08 | 26.05 | 26.83 | 158,911 | +0.51(+1.96%) |
Dec 24, 2018 | 26.67 | 27.00 | 26.29 | 26.32 | 97,700 | -0.51(-1.92%) |
Dec 21, 2018 | 27.05 | 27.25 | 26.73 | 26.83 | 156,900 | -0.33(-1.22%) |
Dec 20, 2018 | 27.39 | 27.46 | 27.00 | 27.16 | 173,513 | -0.36(-1.29%) |
Dec 19, 2018 | 27.92 | 28.25 | 27.35 | 27.52 | 112,630 | -0.34(-1.20%) |
Dec 18, 2018 | 28.01 | 28.07 | 27.72 | 27.85 | 152,107 | +0.21(+0.74%) |
Dec 17, 2018 | 27.89 | 28.03 | 27.53 | 27.64 | 173,603 | -0.12(-0.45%) |
Dec 14, 2018 | 27.79 | 28.00 | 27.76 | 27.77 | 138,600 | -0.16(-0.56%) |
Dec 13, 2018 | 28.09 | 28.11 | 27.84 | 27.93 | 175,252 | +0.43(+1.56%) |
Dec 12, 2018 | 27.49 | 27.69 | 27.42 | 27.50 | 118,301 | +0.57(+2.12%) |
Dec 11, 2018 | 27.32 | 27.32 | 26.75 | 26.93 | 357,108 | +0.23(+0.84%) |
Dec 10, 2018 | 26.69 | 26.76 | 26.34 | 26.70 | 189,363 | -0.41(-1.53%) |
Dec 07, 2018 | 27.25 | 27.52 | 27.02 | 27.11 | 136,000 | -0.24(-0.86%) |
Dec 06, 2018 | 27.32 | 27.52 | 27.15 | 27.35 | 322,315 | -0.28(-1.01%) |
Dec 04, 2018 | 28.40 | 28.44 | 27.60 | 27.63 | 127,700 | -0.97(-3.39%) |
Dec 03, 2018 | 28.71 | 28.82 | 28.36 | 28.60 | 125,507 | +1.22(+4.46%) |
Nov 30, 2018 | 27.10 | 27.38 | 27.10 | 27.38 | 76,100 | -0.34(-1.21%) |
Nov 29, 2018 | 27.59 | 27.76 | 27.45 | 27.71 | 81,269 | -0.41(-1.48%) |
Nov 28, 2018 | 27.89 | 28.19 | 27.51 | 28.13 | 202,743 | +0.34(+1.24%) |
Nov 27, 2018 | 28.31 | 28.31 | 27.61 | 27.79 | 123,750 | -0.52(-1.82%) |
Nov 26, 2018 | 28.30 | 28.49 | 28.16 | 28.30 | 93,622 | +0.62(+2.22%) |
Nov 23, 2018 | 27.60 | 27.78 | 27.60 | 27.68 | 29,700 | -0.41(-1.44%) |
Nov 21, 2018 | 28.09 | 28.09 | 28.09 | 0 | +0.23(+0.81%) | |
Nov 20, 2018 | 28.00 | 28.11 | 27.80 | 27.86 | 107,790 | -0.38(-1.33%) |
Nov 19, 2018 | 28.38 | 28.45 | 28.16 | 28.24 | 128,883 | +0.13(+0.48%) |
Nov 16, 2018 | 27.82 | 28.17 | 27.76 | 28.11 | 58,900 | -0.11(-0.39%) |
Nov 15, 2018 | 27.82 | 28.27 | 27.65 | 28.21 | 54,868 | +0.07(+0.27%) |
Nov 14, 2018 | 28.56 | 28.57 | 27.88 | 28.14 | 116,355 | +0.55(+1.99%) |
Nov 13, 2018 | 27.21 | 27.83 | 27.21 | 27.59 | 274,364 | +0.53(+1.96%) |
Nov 12, 2018 | 27.26 | 27.29 | 27.05 | 27.06 | 82,686 | -0.64(-2.31%) |
Nov 09, 2018 | 27.56 | 27.77 | 27.52 | 27.70 | 134,800 | -0.15(-0.54%) |
Nov 08, 2018 | 28.20 | 28.21 | 27.80 | 27.85 | 138,901 | -0.68(-2.38%) |
Nov 07, 2018 | 28.55 | 28.56 | 28.21 | 28.53 | 91,450 | -0.81(-2.78%) |
Nov 06, 2018 | 29.24 | 29.38 | 29.11 | 29.34 | 122,860 | -0.07(-0.22%) |
Nov 05, 2018 | 29.54 | 29.61 | 29.24 | 29.41 | 86,761 | -0.18(-0.59%) |
Nov 02, 2018 | 29.68 | 29.80 | 29.34 | 29.59 | 67,800 | +0.39(+1.35%) |