Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.78 | 29.20 | 28.57 | 28.97 | 49,862 | +0.31(+1.07%) |
Jan 30, 2019 | 28.63 | 28.94 | 28.55 | 28.66 | 46,210 | -0.08(-0.28%) |
Jan 29, 2019 | 27.86 | 28.80 | 27.77 | 28.74 | 33,241 | +0.88(+3.17%) |
Jan 28, 2019 | 28.12 | 28.21 | 27.81 | 27.86 | 42,797 | -0.34(-1.19%) |
Jan 25, 2019 | 28.34 | 28.55 | 28.19 | 28.20 | 39,299 | -0.12(-0.41%) |
Jan 24, 2019 | 28.53 | 28.53 | 27.59 | 28.31 | 38,076 | -0.12(-0.41%) |
Jan 23, 2019 | 28.18 | 28.82 | 28.12 | 28.43 | 46,870 | +0.45(+1.62%) |
Jan 22, 2019 | 28.31 | 28.83 | 27.96 | 27.98 | 50,723 | -0.38(-1.34%) |
Jan 18, 2019 | 28.82 | 28.88 | 28.36 | 28.36 | 44,365 | -0.31(-1.07%) |
Jan 17, 2019 | 28.33 | 29.22 | 28.32 | 28.66 | 35,047 | +0.07(+0.26%) |
Jan 16, 2019 | 29.31 | 29.31 | 28.53 | 28.59 | 52,379 | -0.61(-2.10%) |
Jan 15, 2019 | 28.55 | 29.51 | 28.33 | 29.20 | 42,893 | +1.13(+4.03%) |
Jan 14, 2019 | 28.34 | 28.55 | 28.07 | 28.07 | 37,827 | -0.19(-0.67%) |
Jan 11, 2019 | 27.79 | 28.69 | 27.17 | 28.26 | 69,920 | +0.10(+0.36%) |
Jan 10, 2019 | 29.02 | 29.02 | 27.89 | 28.16 | 56,539 | -0.50(-1.75%) |
Jan 09, 2019 | 28.82 | 29.28 | 28.46 | 28.66 | 81,310 | +0.74(+2.65%) |
Jan 08, 2019 | 28.88 | 28.88 | 27.70 | 27.92 | 73,553 | +0.30(+1.08%) |
Jan 07, 2019 | 27.25 | 28.04 | 27.25 | 27.62 | 40,566 | +0.51(+1.88%) |
Jan 04, 2019 | 26.48 | 27.46 | 26.27 | 27.11 | 47,485 | +0.65(+2.44%) |
Jan 03, 2019 | 26.85 | 27.25 | 26.18 | 26.47 | 33,844 | -0.87(-3.19%) |
Jan 02, 2019 | 26.29 | 27.47 | 26.18 | 27.34 | 57,812 | +0.86(+3.24%) |
Dec 31, 2018 | 26.16 | 26.68 | 26.00 | 26.48 | 74,875 | +0.41(+1.56%) |
Dec 28, 2018 | 26.84 | 27.06 | 25.94 | 26.08 | 83,409 | -0.76(-2.82%) |
Dec 27, 2018 | 25.25 | 26.83 | 24.92 | 26.83 | 70,224 | +1.55(+6.12%) |
Dec 26, 2018 | 24.61 | 25.45 | 24.40 | 25.28 | 60,367 | +0.79(+3.23%) |
Dec 24, 2018 | 23.25 | 24.64 | 23.25 | 24.49 | 70,884 | +1.02(+4.37%) |
Dec 21, 2018 | 24.06 | 24.56 | 23.47 | 23.47 | 125,527 | -0.77(-3.18%) |
Dec 20, 2018 | 24.95 | 25.57 | 24.14 | 24.24 | 81,556 | -1.05(-4.14%) |
Dec 19, 2018 | 26.63 | 26.63 | 25.28 | 25.28 | 88,398 | -1.44(-5.38%) |
Dec 18, 2018 | 27.55 | 27.62 | 26.44 | 26.72 | 39,028 | +0.03(+0.11%) |
Dec 17, 2018 | 27.75 | 27.76 | 26.69 | 26.69 | 68,208 | -1.40(-4.99%) |
Dec 14, 2018 | 28.70 | 28.70 | 28.05 | 28.10 | 31,932 | -0.65(-2.27%) |
Dec 13, 2018 | 28.95 | 29.16 | 28.60 | 28.75 | 27,020 | -0.20(-0.70%) |
Dec 12, 2018 | 28.43 | 29.83 | 28.25 | 28.95 | 37,122 | +0.54(+1.88%) |
Dec 11, 2018 | 28.16 | 28.61 | 27.66 | 28.42 | 27,696 | +0.42(+1.50%) |
Dec 10, 2018 | 28.92 | 29.22 | 27.98 | 28.00 | 58,464 | -1.07(-3.68%) |
Dec 07, 2018 | 29.39 | 30.18 | 28.96 | 29.07 | 32,370 | -0.43(-1.45%) |
Dec 06, 2018 | 29.67 | 29.67 | 28.92 | 29.49 | 43,286 | -0.62(-2.06%) |
Dec 04, 2018 | 30.25 | 30.61 | 29.53 | 30.12 | 42,745 | -0.29(-0.95%) |
Dec 03, 2018 | 30.07 | 30.72 | 30.07 | 30.40 | 53,534 | +0.48(+1.59%) |
Nov 30, 2018 | 29.76 | 29.96 | 29.02 | 29.93 | 34,860 | +0.43(+1.47%) |
Nov 29, 2018 | 28.89 | 29.53 | 28.66 | 29.49 | 31,565 | +0.59(+2.03%) |
Nov 28, 2018 | 28.92 | 28.92 | 28.01 | 28.91 | 62,086 | +0.35(+1.24%) |
Nov 27, 2018 | 28.85 | 29.09 | 28.55 | 28.55 | 45,423 | -0.34(-1.18%) |
Nov 26, 2018 | 28.64 | 28.93 | 28.55 | 28.89 | 22,205 | +0.21(+0.73%) |
Nov 23, 2018 | 28.18 | 28.73 | 28.14 | 28.68 | 26,145 | +0.64(+2.29%) |
Nov 21, 2018 | 28.04 | 28.04 | 28.04 | 0 | +0.90(+3.33%) | |
Nov 20, 2018 | 27.47 | 27.78 | 27.05 | 27.14 | 59,098 | -0.87(-3.10%) |
Nov 19, 2018 | 28.08 | 28.08 | 27.63 | 28.00 | 42,489 | -0.08(-0.28%) |
Nov 16, 2018 | 28.31 | 28.31 | 27.83 | 28.08 | 37,073 | -0.22(-0.79%) |
Nov 15, 2018 | 28.57 | 28.82 | 27.84 | 28.31 | 39,772 | -0.20(-0.71%) |
Nov 14, 2018 | 28.91 | 29.27 | 28.37 | 28.51 | 40,790 | -0.30(-1.03%) |
Nov 13, 2018 | 28.76 | 29.45 | 28.75 | 28.81 | 40,863 | +0.04(+0.13%) |
Nov 12, 2018 | 29.12 | 29.45 | 28.67 | 28.77 | 55,282 | -0.60(-2.03%) |
Nov 09, 2018 | 29.02 | 29.48 | 28.76 | 29.37 | 43,099 | +0.29(+0.99%) |
Nov 08, 2018 | 29.02 | 29.45 | 28.73 | 29.08 | 39,684 | +0.05(+0.17%) |
Nov 07, 2018 | 28.13 | 29.03 | 28.13 | 29.03 | 50,096 | +0.90(+3.20%) |
Nov 06, 2018 | 28.13 | 28.30 | 28.11 | 28.13 | 21,976 | +0.00(+0.00%) |
Nov 05, 2018 | 27.91 | 28.18 | 27.68 | 28.13 | 85,899 | +0.77(+2.81%) |
Nov 02, 2018 | 27.64 | 27.93 | 27.17 | 27.36 | 41,986 | -0.15(-0.55%) |