Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.35 | 28.95 | 28.22 | 28.90 | 394,192 | +0.68(+2.41%) |
Jan 30, 2019 | 27.67 | 28.31 | 27.67 | 28.22 | 254,280 | +0.73(+2.66%) |
Jan 29, 2019 | 27.20 | 27.57 | 26.95 | 27.49 | 211,767 | +0.35(+1.29%) |
Jan 28, 2019 | 27.07 | 27.46 | 26.86 | 27.14 | 351,133 | -0.13(-0.48%) |
Jan 25, 2019 | 26.92 | 27.69 | 26.88 | 27.27 | 279,200 | +0.43(+1.60%) |
Jan 24, 2019 | 26.76 | 27.06 | 26.62 | 26.84 | 181,586 | +0.09(+0.34%) |
Jan 23, 2019 | 27.10 | 27.56 | 26.69 | 26.75 | 466,731 | -0.26(-0.96%) |
Jan 22, 2019 | 27.80 | 28.22 | 26.77 | 27.01 | 656,858 | -0.98(-3.50%) |
Jan 18, 2019 | 27.66 | 28.32 | 27.64 | 27.99 | 258,600 | +0.42(+1.52%) |
Jan 17, 2019 | 26.84 | 27.57 | 26.68 | 27.57 | 464,660 | +0.68(+2.53%) |
Jan 16, 2019 | 26.61 | 27.40 | 26.54 | 26.89 | 278,274 | +0.29(+1.09%) |
Jan 15, 2019 | 26.39 | 26.73 | 26.17 | 26.60 | 317,001 | +0.38(+1.45%) |
Jan 14, 2019 | 26.00 | 26.45 | 25.85 | 26.22 | 311,978 | +0.03(+0.11%) |
Jan 11, 2019 | 26.20 | 26.79 | 26.04 | 26.19 | 275,900 | -0.21(-0.80%) |
Jan 10, 2019 | 26.26 | 26.50 | 25.59 | 26.40 | 404,200 | -0.03(-0.11%) |
Jan 09, 2019 | 26.69 | 26.83 | 25.84 | 26.43 | 929,284 | -0.13(-0.49%) |
Jan 08, 2019 | 26.26 | 26.80 | 25.82 | 26.56 | 425,437 | +0.48(+1.84%) |
Jan 07, 2019 | 26.11 | 26.46 | 25.48 | 26.08 | 423,685 | +0.01(+0.04%) |
Jan 04, 2019 | 25.71 | 26.18 | 25.52 | 26.07 | 382,200 | +0.68(+2.68%) |
Jan 03, 2019 | 26.04 | 26.34 | 25.10 | 25.39 | 599,029 | -0.62(-2.38%) |
Jan 02, 2019 | 25.34 | 26.26 | 25.06 | 26.01 | 563,496 | +0.31(+1.21%) |
Dec 31, 2018 | 25.42 | 25.84 | 25.10 | 25.70 | 344,000 | +0.37(+1.46%) |
Dec 28, 2018 | 25.38 | 25.65 | 24.70 | 25.33 | 408,900 | +0.12(+0.48%) |
Dec 27, 2018 | 24.73 | 25.30 | 24.38 | 25.21 | 617,861 | +0.14(+0.56%) |
Dec 26, 2018 | 23.75 | 25.09 | 23.14 | 25.07 | 649,195 | +1.40(+5.91%) |
Dec 24, 2018 | 22.86 | 24.13 | 22.79 | 23.67 | 430,300 | +0.41(+1.74%) |
Dec 21, 2018 | 23.84 | 24.33 | 22.89 | 23.27 | 2,158,800 | -0.57(-2.41%) |
Dec 20, 2018 | 24.63 | 25.04 | 23.34 | 23.84 | 1,078,296 | -1.02(-4.10%) |
Dec 19, 2018 | 24.61 | 25.67 | 24.50 | 24.86 | 670,822 | +0.86(+3.58%) |
Dec 18, 2018 | 24.19 | 24.69 | 23.95 | 24.00 | 770,536 | -0.19(-0.79%) |
Dec 17, 2018 | 24.85 | 24.88 | 23.36 | 24.19 | 1,027,190 | -0.63(-2.54%) |
Dec 14, 2018 | 25.49 | 25.80 | 24.82 | 24.82 | 559,800 | -0.80(-3.12%) |
Dec 13, 2018 | 25.82 | 25.98 | 25.14 | 25.62 | 1,441,303 | -0.22(-0.85%) |
Dec 12, 2018 | 26.43 | 26.59 | 25.55 | 25.84 | 561,312 | -0.42(-1.60%) |
Dec 11, 2018 | 26.10 | 26.32 | 25.10 | 26.26 | 507,893 | +0.42(+1.63%) |
Dec 10, 2018 | 26.09 | 26.19 | 25.43 | 25.84 | 439,066 | -0.36(-1.37%) |
Dec 07, 2018 | 27.34 | 27.92 | 26.10 | 26.20 | 507,300 | -0.77(-2.86%) |
Dec 06, 2018 | 26.29 | 27.09 | 25.93 | 26.97 | 693,412 | +0.29(+1.09%) |
Dec 04, 2018 | 27.18 | 27.59 | 26.68 | 26.68 | 574,400 | -0.51(-1.88%) |
Dec 03, 2018 | 27.60 | 27.81 | 26.53 | 27.19 | 542,833 | +0.24(+0.89%) |
Nov 30, 2018 | 27.10 | 27.67 | 26.15 | 26.95 | 396,000 | -0.56(-2.04%) |
Nov 29, 2018 | 27.92 | 27.92 | 27.20 | 27.51 | 434,795 | -0.36(-1.29%) |
Nov 28, 2018 | 27.35 | 27.87 | 26.92 | 27.87 | 554,159 | +0.48(+1.75%) |
Nov 27, 2018 | 25.34 | 27.63 | 25.34 | 27.39 | 1,018,223 | +2.06(+8.13%) |
Nov 26, 2018 | 25.28 | 25.89 | 24.66 | 25.33 | 575,663 | +0.26(+1.04%) |
Nov 23, 2018 | 26.41 | 26.65 | 24.82 | 25.07 | 267,300 | -1.77(-6.59%) |
Nov 21, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.57(+2.17%) | |
Nov 20, 2018 | 26.28 | 27.22 | 25.97 | 26.27 | 627,993 | -0.25(-0.94%) |
Nov 19, 2018 | 26.33 | 27.12 | 25.94 | 26.52 | 547,833 | -0.07(-0.26%) |
Nov 16, 2018 | 26.21 | 26.71 | 25.92 | 26.59 | 789,700 | +0.32(+1.22%) |
Nov 15, 2018 | 26.02 | 26.78 | 25.85 | 26.27 | 623,218 | +0.16(+0.61%) |
Nov 14, 2018 | 25.45 | 26.60 | 25.30 | 26.11 | 661,005 | +0.93(+3.69%) |
Nov 13, 2018 | 25.23 | 25.75 | 24.54 | 25.18 | 596,718 | +0.09(+0.36%) |
Nov 12, 2018 | 25.77 | 26.03 | 25.08 | 25.09 | 1,874,383 | -0.62(-2.41%) |
Nov 09, 2018 | 24.84 | 25.86 | 24.84 | 25.71 | 458,900 | +0.71(+2.86%) |
Nov 08, 2018 | 24.80 | 25.45 | 24.09 | 25.00 | 628,744 | +0.07(+0.26%) |
Nov 07, 2018 | 28.24 | 28.56 | 23.20 | 24.93 | 1,745,363 | -3.96(-13.71%) |
Nov 06, 2018 | 28.36 | 29.35 | 27.64 | 28.89 | 952,650 | +0.57(+2.01%) |
Nov 05, 2018 | 29.05 | 29.79 | 28.16 | 28.32 | 598,740 | -0.37(-1.29%) |
Nov 02, 2018 | 31.49 | 31.50 | 28.66 | 28.69 | 829,300 | -2.52(-8.07%) |