Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.21 | 28.34 | 28.21 | 28.29 | 85,016 | +0.13(+0.46%) |
Jan 30, 2019 | 27.89 | 28.24 | 27.84 | 28.16 | 1,165 | +0.27(+0.95%) |
Jan 29, 2019 | 27.90 | 27.90 | 27.86 | 27.90 | 1,082 | -0.14(-0.49%) |
Jan 28, 2019 | 28.03 | 28.03 | 28.03 | 28.03 | 297 | -0.10(-0.36%) |
Jan 25, 2019 | 28.11 | 28.14 | 28.07 | 28.14 | 646 | +0.32(+1.17%) |
Jan 24, 2019 | 27.78 | 27.86 | 27.70 | 27.81 | 117,142 | +0.25(+0.91%) |
Jan 23, 2019 | 27.70 | 27.70 | 27.43 | 27.56 | 94,150 | -0.09(-0.31%) |
Jan 22, 2019 | 27.85 | 27.85 | 27.64 | 27.65 | 2,040 | -0.46(-1.64%) |
Jan 18, 2019 | 28.17 | 28.17 | 28.11 | 28.11 | 3,016 | +0.32(+1.17%) |
Jan 17, 2019 | 27.58 | 27.78 | 27.50 | 27.78 | 13,807 | +0.20(+0.74%) |
Jan 16, 2019 | 27.81 | 27.81 | 27.58 | 27.58 | 19,071 | +0.12(+0.44%) |
Jan 15, 2019 | 27.42 | 27.46 | 27.36 | 27.46 | 563 | +0.12(+0.44%) |
Jan 14, 2019 | 27.37 | 27.48 | 27.34 | 27.34 | 10,536 | -0.09(-0.34%) |
Jan 11, 2019 | 27.32 | 27.43 | 27.32 | 27.43 | 1,185 | +0.07(+0.26%) |
Jan 10, 2019 | 27.36 | 27.36 | 27.36 | 27.36 | 637 | -0.01(-0.05%) |
Jan 09, 2019 | 27.20 | 27.37 | 27.20 | 27.37 | 439 | +0.41(+1.51%) |
Jan 08, 2019 | 26.72 | 27.23 | 26.70 | 26.96 | 14,390 | +0.36(+1.36%) |
Jan 07, 2019 | 26.26 | 26.80 | 26.26 | 26.60 | 2,245 | +0.28(+1.06%) |
Jan 04, 2019 | 26.09 | 26.33 | 26.09 | 26.33 | 1,723 | +0.81(+3.19%) |
Jan 03, 2019 | 25.43 | 25.51 | 25.43 | 25.51 | 1,054 | -0.04(-0.17%) |
Jan 02, 2019 | 26.20 | 26.20 | 25.20 | 25.56 | 2,639 | -0.23(-0.90%) |
Dec 31, 2018 | 26.88 | 26.88 | 25.40 | 25.79 | 14,543 | +0.05(+0.18%) |
Dec 28, 2018 | 25.66 | 26.26 | 25.15 | 25.74 | 8,187 | +0.28(+1.09%) |
Dec 27, 2018 | 24.96 | 25.88 | 24.43 | 25.46 | 4,517 | +0.49(+1.95%) |
Dec 26, 2018 | 24.35 | 25.01 | 24.18 | 24.98 | 62,989 | +0.92(+3.84%) |
Dec 24, 2018 | 24.54 | 24.54 | 24.05 | 24.05 | 1,948 | -0.72(-2.91%) |
Dec 21, 2018 | 25.45 | 25.45 | 24.69 | 24.77 | 4,872 | -0.35(-1.40%) |
Dec 20, 2018 | 25.63 | 25.63 | 24.87 | 25.12 | 11,031 | -0.96(-3.68%) |
Dec 19, 2018 | 26.35 | 26.44 | 26.08 | 26.08 | 1,445 | -0.18(-0.67%) |
Dec 18, 2018 | 26.55 | 26.55 | 26.26 | 26.26 | 2,480 | -0.06(-0.25%) |
Dec 17, 2018 | 26.67 | 26.90 | 26.30 | 26.32 | 9,641 | -0.62(-2.30%) |
Dec 14, 2018 | 27.15 | 27.32 | 26.81 | 26.94 | 14,074 | -0.64(-2.30%) |
Dec 13, 2018 | 27.58 | 27.58 | 27.58 | 27.58 | 200 | -0.46(-1.65%) |
Dec 12, 2018 | 27.71 | 28.16 | 27.71 | 28.04 | 7,528 | +0.42(+1.54%) |
Dec 11, 2018 | 26.95 | 27.98 | 26.95 | 27.62 | 5,190 | +0.14(+0.50%) |
Dec 10, 2018 | 27.64 | 27.74 | 27.37 | 27.48 | 6,470 | -0.73(-2.59%) |
Dec 07, 2018 | 29.15 | 29.15 | 28.21 | 28.21 | 2,814 | +0.05(+0.16%) |
Dec 06, 2018 | 27.73 | 28.16 | 27.73 | 28.16 | 4,103 | -0.28(-0.97%) |
Dec 04, 2018 | 29.17 | 29.17 | 28.40 | 28.44 | 126,781 | -0.93(-3.18%) |
Dec 03, 2018 | 29.69 | 31.41 | 29.30 | 29.37 | 11,755 | +0.19(+0.66%) |
Nov 30, 2018 | 29.20 | 29.20 | 29.00 | 29.18 | 229,310 | +0.20(+0.69%) |
Nov 29, 2018 | 29.93 | 29.93 | 28.98 | 28.98 | 843 | -0.16(-0.53%) |
Nov 28, 2018 | 28.89 | 29.17 | 28.89 | 29.13 | 6,897 | +0.60(+2.12%) |
Nov 27, 2018 | 28.52 | 28.53 | 28.52 | 28.53 | 163,191 | -0.04(-0.15%) |
Nov 26, 2018 | 28.61 | 28.61 | 28.57 | 28.57 | 1,247 | +0.13(+0.47%) |
Nov 23, 2018 | 29.00 | 29.00 | 28.36 | 28.44 | 4,438 | +0.18(+0.65%) |
Nov 21, 2018 | 28.25 | 28.25 | 28.25 | 0 | +0.10(+0.36%) | |
Nov 20, 2018 | 28.36 | 28.37 | 28.15 | 28.15 | 701 | -0.45(-1.59%) |
Nov 19, 2018 | 28.96 | 28.96 | 28.50 | 28.61 | 1,815 | -0.39(-1.33%) |
Nov 16, 2018 | 29.06 | 29.15 | 28.91 | 28.99 | 2,057 | -0.10(-0.35%) |
Nov 15, 2018 | 29.09 | 29.09 | 29.09 | 2 | +0.00(+0.00%) | |
Nov 14, 2018 | 29.33 | 29.33 | 29.09 | 29.09 | 244 | -0.45(-1.53%) |
Nov 13, 2018 | 29.55 | 29.55 | 29.55 | 29.55 | 108,559 | +0.18(+0.63%) |
Nov 12, 2018 | 29.28 | 29.36 | 29.28 | 29.36 | 980 | -0.20(-0.69%) |
Nov 09, 2018 | 29.95 | 29.95 | 29.33 | 29.57 | 8,877 | -0.55(-1.81%) |
Nov 08, 2018 | 30.78 | 30.78 | 30.11 | 30.11 | 2,258 | -0.09(-0.31%) |
Nov 07, 2018 | 29.72 | 30.20 | 29.72 | 30.20 | 4,502 | +0.61(+2.06%) |
Nov 06, 2018 | 29.55 | 30.66 | 29.49 | 29.59 | 5,943 | +0.17(+0.56%) |
Nov 05, 2018 | 29.52 | 29.57 | 29.32 | 29.43 | 2,019 | -0.07(-0.25%) |
Nov 02, 2018 | 29.79 | 30.04 | 29.46 | 29.50 | 1,515 | +0.15(+0.52%) |