Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.93 | 26.96 | 26.34 | 26.79 | 266,317 | -0.15(-0.57%) |
Jan 30, 2019 | 27.16 | 27.24 | 26.54 | 26.94 | 147,188 | -0.11(-0.39%) |
Jan 29, 2019 | 27.25 | 27.33 | 26.90 | 27.05 | 228,343 | -0.10(-0.35%) |
Jan 28, 2019 | 27.34 | 27.63 | 27.11 | 27.14 | 144,781 | -0.43(-1.57%) |
Jan 25, 2019 | 27.89 | 28.30 | 27.37 | 27.58 | 441,593 | -0.18(-0.66%) |
Jan 24, 2019 | 28.04 | 28.25 | 25.67 | 27.76 | 342,392 | -0.28(-0.99%) |
Jan 23, 2019 | 27.60 | 28.28 | 27.49 | 28.04 | 426,254 | +0.44(+1.60%) |
Jan 22, 2019 | 27.43 | 28.39 | 27.23 | 27.60 | 535,919 | -0.02(-0.07%) |
Jan 18, 2019 | 27.40 | 28.43 | 26.97 | 27.61 | 496,025 | +0.20(+0.74%) |
Jan 17, 2019 | 27.37 | 27.74 | 27.01 | 27.41 | 367,612 | -0.09(-0.31%) |
Jan 16, 2019 | 26.53 | 27.56 | 26.53 | 27.50 | 502,083 | +0.94(+3.55%) |
Jan 15, 2019 | 26.54 | 26.78 | 25.22 | 26.56 | 525,803 | +0.03(+0.11%) |
Jan 14, 2019 | 26.28 | 27.11 | 25.71 | 26.53 | 250,757 | +0.06(+0.22%) |
Jan 11, 2019 | 25.73 | 26.72 | 25.70 | 26.47 | 390,284 | +0.68(+2.65%) |
Jan 10, 2019 | 25.88 | 25.96 | 25.28 | 25.79 | 185,260 | -0.26(-1.00%) |
Jan 09, 2019 | 26.11 | 26.70 | 25.75 | 26.05 | 234,533 | -0.06(-0.22%) |
Jan 08, 2019 | 25.23 | 26.13 | 24.85 | 26.11 | 426,225 | +1.05(+4.18%) |
Jan 07, 2019 | 24.50 | 25.84 | 24.34 | 25.06 | 356,307 | +0.54(+2.19%) |
Jan 04, 2019 | 23.77 | 24.62 | 23.59 | 24.52 | 344,803 | +0.89(+3.78%) |
Jan 03, 2019 | 22.71 | 24.21 | 22.42 | 23.63 | 444,498 | +0.77(+3.36%) |
Jan 02, 2019 | 22.10 | 22.87 | 21.65 | 22.86 | 517,782 | +0.52(+2.32%) |
Dec 31, 2018 | 22.96 | 23.11 | 22.01 | 22.34 | 401,940 | -0.48(-2.11%) |
Dec 28, 2018 | 23.49 | 23.98 | 22.63 | 22.82 | 328,046 | -0.78(-3.30%) |
Dec 27, 2018 | 23.28 | 25.22 | 22.77 | 23.60 | 290,160 | +0.12(+0.49%) |
Dec 26, 2018 | 22.63 | 23.52 | 22.31 | 23.48 | 284,877 | +1.08(+4.80%) |
Dec 24, 2018 | 23.38 | 23.39 | 22.41 | 22.41 | 140,398 | -0.98(-4.19%) |
Dec 21, 2018 | 23.96 | 23.96 | 23.12 | 23.39 | 669,311 | -0.59(-2.44%) |
Dec 20, 2018 | 23.55 | 24.18 | 23.25 | 23.97 | 229,329 | +0.49(+2.09%) |
Dec 19, 2018 | 23.88 | 24.48 | 23.43 | 23.48 | 194,743 | -0.38(-1.61%) |
Dec 18, 2018 | 23.72 | 24.52 | 23.59 | 23.87 | 312,478 | +0.37(+1.55%) |
Dec 17, 2018 | 23.73 | 24.06 | 23.33 | 23.50 | 398,740 | -0.29(-1.21%) |
Dec 14, 2018 | 24.95 | 25.06 | 23.59 | 23.79 | 188,689 | -1.40(-5.57%) |
Dec 13, 2018 | 24.89 | 25.41 | 24.68 | 25.19 | 334,744 | +0.34(+1.35%) |
Dec 12, 2018 | 24.44 | 25.12 | 24.37 | 24.86 | 278,054 | +0.63(+2.62%) |
Dec 11, 2018 | 24.20 | 24.64 | 23.95 | 24.22 | 278,755 | +0.23(+0.96%) |
Dec 10, 2018 | 23.69 | 24.05 | 23.07 | 23.99 | 290,463 | +0.22(+0.93%) |
Dec 07, 2018 | 24.15 | 24.41 | 23.37 | 23.77 | 313,580 | -0.37(-1.51%) |
Dec 06, 2018 | 24.75 | 25.12 | 23.67 | 24.14 | 351,017 | -0.69(-2.79%) |
Dec 04, 2018 | 25.92 | 26.27 | 24.78 | 24.83 | 333,875 | -1.11(-4.30%) |
Dec 03, 2018 | 25.55 | 26.06 | 25.15 | 25.94 | 339,395 | +0.69(+2.74%) |
Nov 30, 2018 | 26.23 | 26.44 | 25.00 | 25.25 | 472,816 | -1.00(-3.81%) |
Nov 29, 2018 | 25.85 | 26.73 | 25.78 | 26.25 | 288,122 | +0.38(+1.49%) |
Nov 28, 2018 | 25.06 | 26.01 | 24.87 | 25.87 | 509,907 | +0.98(+3.94%) |
Nov 27, 2018 | 25.56 | 25.89 | 24.61 | 24.89 | 1,008,695 | -0.92(-3.57%) |
Nov 26, 2018 | 25.79 | 26.78 | 25.73 | 25.81 | 260,487 | +0.11(+0.41%) |
Nov 23, 2018 | 26.18 | 26.18 | 25.63 | 25.70 | 107,926 | -0.48(-1.83%) |
Nov 21, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.27(+1.04%) | |
Nov 20, 2018 | 26.24 | 26.86 | 25.89 | 25.91 | 242,844 | -0.77(-2.88%) |
Nov 19, 2018 | 26.66 | 26.94 | 26.42 | 26.68 | 254,587 | +0.03(+0.11%) |
Nov 16, 2018 | 26.41 | 26.90 | 26.00 | 26.65 | 325,272 | +0.07(+0.25%) |
Nov 15, 2018 | 26.72 | 27.14 | 26.34 | 26.59 | 238,913 | -0.34(-1.28%) |
Nov 14, 2018 | 27.50 | 27.74 | 26.46 | 26.93 | 497,418 | -0.32(-1.16%) |
Nov 13, 2018 | 27.48 | 28.56 | 27.24 | 27.25 | 290,430 | -0.14(-0.52%) |
Nov 12, 2018 | 27.72 | 27.96 | 27.36 | 27.39 | 295,863 | -0.36(-1.31%) |
Nov 09, 2018 | 29.00 | 29.09 | 27.39 | 27.75 | 606,033 | -1.47(-5.04%) |
Nov 08, 2018 | 28.25 | 29.67 | 28.03 | 29.23 | 768,231 | +0.83(+2.93%) |
Nov 07, 2018 | 29.19 | 29.79 | 27.77 | 28.40 | 888,082 | -0.69(-2.37%) |
Nov 06, 2018 | 36.29 | 36.32 | 28.27 | 29.08 | 1,314,485 | -7.19(-19.82%) |
Nov 05, 2018 | 36.75 | 37.29 | 36.20 | 36.27 | 508,352 | -0.24(-0.66%) |
Nov 02, 2018 | 36.87 | 37.38 | 36.25 | 36.51 | 476,049 | -0.15(-0.42%) |