Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.54 | 28.63 | 28.04 | 28.15 | 176,728 | -0.02(-0.07%) |
Jan 30, 2019 | 27.61 | 28.35 | 27.52 | 28.17 | 531,503 | +0.78(+2.85%) |
Jan 29, 2019 | 27.49 | 27.58 | 27.31 | 27.39 | 102,400 | +0.27(+1.00%) |
Jan 28, 2019 | 26.65 | 27.13 | 26.63 | 27.12 | 126,980 | +0.11(+0.41%) |
Jan 25, 2019 | 26.40 | 27.05 | 26.40 | 27.01 | 212,400 | +1.37(+5.34%) |
Jan 24, 2019 | 25.74 | 25.79 | 25.51 | 25.64 | 68,751 | -0.16(-0.62%) |
Jan 23, 2019 | 25.59 | 25.85 | 25.49 | 25.80 | 70,073 | +0.09(+0.35%) |
Jan 22, 2019 | 25.55 | 25.78 | 25.41 | 25.71 | 150,043 | -0.04(-0.16%) |
Jan 18, 2019 | 25.97 | 26.12 | 25.72 | 25.75 | 176,000 | -0.68(-2.57%) |
Jan 17, 2019 | 26.33 | 26.51 | 26.20 | 26.43 | 77,394 | -0.21(-0.79%) |
Jan 16, 2019 | 26.74 | 26.84 | 26.63 | 26.64 | 97,661 | +0.05(+0.19%) |
Jan 15, 2019 | 26.96 | 27.02 | 26.54 | 26.59 | 41,698 | -0.23(-0.86%) |
Jan 14, 2019 | 26.83 | 26.91 | 26.66 | 26.82 | 217,181 | +0.14(+0.52%) |
Jan 11, 2019 | 26.61 | 26.89 | 26.59 | 26.68 | 57,200 | +0.14(+0.53%) |
Jan 10, 2019 | 26.87 | 26.97 | 26.53 | 26.54 | 122,655 | -0.73(-2.68%) |
Jan 09, 2019 | 26.90 | 27.33 | 26.83 | 27.27 | 107,874 | +0.34(+1.26%) |
Jan 08, 2019 | 26.77 | 27.05 | 26.77 | 26.93 | 98,082 | +0.10(+0.37%) |
Jan 07, 2019 | 27.25 | 27.25 | 26.82 | 26.83 | 79,198 | -0.27(-1.00%) |
Jan 04, 2019 | 27.16 | 27.32 | 26.78 | 27.10 | 119,200 | -0.19(-0.70%) |
Jan 03, 2019 | 26.94 | 27.34 | 26.76 | 27.29 | 551,258 | +0.91(+3.45%) |
Jan 02, 2019 | 26.12 | 26.89 | 26.12 | 26.38 | 401,374 | +0.01(+0.04%) |
Dec 31, 2018 | 26.01 | 26.48 | 25.89 | 26.37 | 140,200 | +0.29(+1.11%) |
Dec 28, 2018 | 26.00 | 26.12 | 25.74 | 26.08 | 103,800 | +0.39(+1.52%) |
Dec 27, 2018 | 25.50 | 25.73 | 25.31 | 25.69 | 149,671 | +0.70(+2.80%) |
Dec 26, 2018 | 24.89 | 25.43 | 24.79 | 24.99 | 215,803 | +0.82(+3.39%) |
Dec 24, 2018 | 23.89 | 24.25 | 23.89 | 24.17 | 144,700 | +0.52(+2.20%) |
Dec 21, 2018 | 24.01 | 24.02 | 23.58 | 23.65 | 203,900 | -0.50(-2.07%) |
Dec 20, 2018 | 24.19 | 24.39 | 23.93 | 24.15 | 161,822 | +0.64(+2.72%) |
Dec 19, 2018 | 23.93 | 24.32 | 23.42 | 23.51 | 184,791 | -0.19(-0.80%) |
Dec 18, 2018 | 23.68 | 23.94 | 23.63 | 23.70 | 63,411 | -0.14(-0.59%) |
Dec 17, 2018 | 23.61 | 23.94 | 23.56 | 23.84 | 56,723 | +0.29(+1.23%) |
Dec 14, 2018 | 23.35 | 23.68 | 23.27 | 23.55 | 106,300 | -0.62(-2.57%) |
Dec 13, 2018 | 24.11 | 24.20 | 23.95 | 24.17 | 52,231 | +0.10(+0.42%) |
Dec 12, 2018 | 23.97 | 24.26 | 23.93 | 24.07 | 165,734 | +0.57(+2.43%) |
Dec 11, 2018 | 23.81 | 24.00 | 23.38 | 23.50 | 103,193 | +0.15(+0.64%) |
Dec 10, 2018 | 23.39 | 23.64 | 23.28 | 23.35 | 61,519 | -0.40(-1.68%) |
Dec 07, 2018 | 23.41 | 23.81 | 23.41 | 23.75 | 81,100 | +0.46(+1.98%) |
Dec 06, 2018 | 23.14 | 23.29 | 23.01 | 23.29 | 74,959 | -0.10(-0.43%) |
Dec 04, 2018 | 23.74 | 23.87 | 23.38 | 23.39 | 194,000 | +0.46(+2.01%) |
Dec 03, 2018 | 23.39 | 23.48 | 22.90 | 22.93 | 115,495 | +0.58(+2.60%) |
Nov 30, 2018 | 22.33 | 22.36 | 21.97 | 22.35 | 103,900 | -0.39(-1.72%) |
Nov 29, 2018 | 22.84 | 23.03 | 22.66 | 22.74 | 265,951 | -0.01(-0.04%) |
Nov 28, 2018 | 22.32 | 23.02 | 22.20 | 22.75 | 75,585 | +0.53(+2.39%) |
Nov 27, 2018 | 22.62 | 22.67 | 22.08 | 22.22 | 70,342 | -0.39(-1.72%) |
Nov 26, 2018 | 22.74 | 22.82 | 22.52 | 22.61 | 42,684 | -0.08(-0.35%) |
Nov 23, 2018 | 22.74 | 22.83 | 22.66 | 22.69 | 33,700 | -0.64(-2.74%) |
Nov 21, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.50(+2.19%) | |
Nov 20, 2018 | 23.11 | 23.11 | 22.55 | 22.83 | 84,516 | -0.31(-1.34%) |
Nov 19, 2018 | 23.08 | 23.23 | 23.00 | 23.14 | 372,123 | -0.03(-0.13%) |
Nov 16, 2018 | 23.14 | 23.17 | 22.92 | 23.17 | 82,000 | +0.41(+1.80%) |
Nov 15, 2018 | 22.40 | 22.92 | 22.33 | 22.76 | 62,965 | +0.46(+2.06%) |
Nov 14, 2018 | 21.92 | 22.47 | 21.92 | 22.30 | 111,717 | +0.46(+2.11%) |
Nov 13, 2018 | 21.88 | 22.14 | 21.74 | 21.84 | 75,463 | -0.08(-0.36%) |
Nov 12, 2018 | 22.10 | 22.11 | 21.88 | 21.92 | 129,770 | -0.49(-2.19%) |
Nov 09, 2018 | 22.61 | 22.63 | 22.20 | 22.41 | 155,200 | -0.83(-3.57%) |
Nov 08, 2018 | 23.24 | 23.44 | 23.10 | 23.24 | 76,984 | -0.44(-1.86%) |
Nov 07, 2018 | 23.89 | 23.97 | 23.64 | 23.68 | 43,814 | +0.12(+0.51%) |
Nov 06, 2018 | 23.69 | 23.81 | 23.44 | 23.56 | 73,198 | -0.40(-1.67%) |
Nov 05, 2018 | 23.93 | 24.20 | 23.83 | 23.96 | 175,607 | -0.34(-1.40%) |
Nov 02, 2018 | 24.48 | 24.84 | 24.22 | 24.30 | 122,500 | +0.04(+0.16%) |