Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.77 | 30.87 | 29.55 | 29.88 | 925,400 | -0.99(-3.22%) |
Jan 30, 2019 | 29.87 | 30.89 | 29.78 | 30.88 | 1,132,411 | +1.18(+3.97%) |
Jan 29, 2019 | 29.05 | 30.14 | 29.01 | 29.70 | 973,290 | +0.67(+2.29%) |
Jan 28, 2019 | 29.04 | 29.13 | 28.67 | 29.03 | 1,054,267 | -0.29(-0.98%) |
Jan 25, 2019 | 28.90 | 29.35 | 28.83 | 29.32 | 948,147 | +0.53(+1.85%) |
Jan 24, 2019 | 28.56 | 28.83 | 28.44 | 28.79 | 490,629 | +0.19(+0.66%) |
Jan 23, 2019 | 28.45 | 28.93 | 28.26 | 28.60 | 1,298,592 | +0.25(+0.88%) |
Jan 22, 2019 | 28.90 | 29.17 | 28.30 | 28.35 | 1,401,788 | -0.80(-2.74%) |
Jan 18, 2019 | 28.86 | 29.22 | 28.51 | 29.15 | 992,533 | +0.43(+1.51%) |
Jan 17, 2019 | 28.71 | 29.06 | 28.55 | 28.71 | 1,115,172 | -0.18(-0.63%) |
Jan 16, 2019 | 28.64 | 29.09 | 28.55 | 28.90 | 1,050,424 | +0.33(+1.15%) |
Jan 15, 2019 | 28.07 | 28.73 | 28.07 | 28.57 | 1,212,694 | +0.59(+2.12%) |
Jan 14, 2019 | 28.54 | 28.71 | 27.67 | 27.98 | 1,784,023 | -0.72(-2.51%) |
Jan 11, 2019 | 29.23 | 29.23 | 28.47 | 28.70 | 1,293,733 | -0.51(-1.76%) |
Jan 10, 2019 | 29.86 | 30.09 | 29.09 | 29.21 | 1,560,790 | -0.77(-2.57%) |
Jan 09, 2019 | 29.67 | 30.09 | 29.29 | 29.98 | 1,183,068 | +0.62(+2.12%) |
Jan 08, 2019 | 28.41 | 29.63 | 28.41 | 29.36 | 935,824 | +1.21(+4.32%) |
Jan 07, 2019 | 27.41 | 28.51 | 27.25 | 28.14 | 1,329,464 | +0.74(+2.72%) |
Jan 04, 2019 | 26.61 | 28.19 | 26.61 | 27.40 | 977,301 | +1.00(+3.77%) |
Jan 03, 2019 | 26.09 | 26.67 | 25.95 | 26.40 | 1,790,124 | +0.19(+0.72%) |
Jan 02, 2019 | 25.48 | 26.80 | 25.21 | 26.21 | 1,040,736 | +0.43(+1.66%) |
Dec 31, 2018 | 25.88 | 26.39 | 25.41 | 25.78 | 1,600,173 | -0.10(-0.38%) |
Dec 28, 2018 | 25.78 | 26.01 | 25.03 | 25.88 | 1,686,160 | +0.13(+0.52%) |
Dec 27, 2018 | 26.50 | 26.74 | 24.28 | 25.75 | 2,184,658 | -1.06(-3.96%) |
Dec 26, 2018 | 25.60 | 26.88 | 24.14 | 26.81 | 2,208,799 | +1.31(+5.15%) |
Dec 24, 2018 | 26.11 | 26.17 | 25.33 | 25.50 | 910,149 | -0.88(-3.33%) |
Dec 21, 2018 | 26.31 | 26.51 | 25.34 | 26.38 | 2,728,484 | -0.06(-0.23%) |
Dec 20, 2018 | 27.60 | 27.81 | 26.36 | 26.44 | 1,737,030 | -1.45(-5.19%) |
Dec 19, 2018 | 27.37 | 28.57 | 27.07 | 27.88 | 3,306,433 | +0.56(+2.06%) |
Dec 18, 2018 | 28.10 | 28.27 | 27.13 | 27.32 | 1,390,957 | -0.71(-2.55%) |
Dec 17, 2018 | 28.27 | 29.15 | 27.85 | 28.04 | 1,840,055 | -0.53(-1.84%) |
Dec 14, 2018 | 28.71 | 29.03 | 28.12 | 28.56 | 2,734,708 | -0.23(-0.78%) |
Dec 13, 2018 | 28.37 | 28.97 | 27.95 | 28.79 | 1,202,189 | +0.74(+2.63%) |
Dec 12, 2018 | 27.84 | 28.29 | 27.59 | 28.05 | 1,753,608 | +0.45(+1.64%) |
Dec 11, 2018 | 27.99 | 27.99 | 27.51 | 27.60 | 1,254,685 | -0.12(-0.42%) |
Dec 10, 2018 | 27.49 | 27.87 | 27.11 | 27.71 | 753,603 | -0.02(-0.07%) |
Dec 07, 2018 | 27.92 | 28.98 | 27.57 | 27.73 | 1,150,913 | +0.09(+0.33%) |
Dec 06, 2018 | 27.62 | 27.84 | 26.41 | 27.64 | 1,692,472 | -0.27(-0.96%) |
Dec 04, 2018 | 28.50 | 28.65 | 27.64 | 27.91 | 1,242,140 | -0.57(-2.02%) |
Dec 03, 2018 | 27.38 | 28.53 | 27.38 | 28.48 | 1,110,774 | +1.35(+4.97%) |
Nov 30, 2018 | 27.11 | 27.45 | 26.75 | 27.13 | 754,390 | -0.01(-0.04%) |
Nov 29, 2018 | 27.33 | 28.13 | 27.11 | 27.15 | 834,989 | -0.11(-0.40%) |
Nov 28, 2018 | 26.70 | 27.40 | 26.46 | 27.26 | 721,082 | +0.70(+2.62%) |
Nov 27, 2018 | 26.80 | 26.94 | 26.52 | 26.56 | 1,061,347 | -0.30(-1.11%) |
Nov 26, 2018 | 26.72 | 27.02 | 26.71 | 26.86 | 449,165 | +0.30(+1.13%) |
Nov 23, 2018 | 26.40 | 26.81 | 26.18 | 26.56 | 233,228 | -0.28(-1.05%) |
Nov 21, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.31(+1.15%) | |
Nov 20, 2018 | 27.48 | 27.70 | 26.32 | 26.53 | 786,915 | -1.25(-4.50%) |
Nov 19, 2018 | 27.29 | 28.48 | 27.29 | 27.79 | 1,528,129 | +0.30(+1.09%) |
Nov 16, 2018 | 27.26 | 27.51 | 27.12 | 27.49 | 669,386 | +0.29(+1.06%) |
Nov 15, 2018 | 27.03 | 27.36 | 26.83 | 27.20 | 1,271,050 | -0.02(-0.09%) |
Nov 14, 2018 | 27.80 | 27.80 | 27.02 | 27.22 | 1,222,180 | -0.11(-0.40%) |
Nov 13, 2018 | 27.79 | 28.00 | 27.19 | 27.33 | 1,427,155 | -0.29(-1.04%) |
Nov 12, 2018 | 28.30 | 28.43 | 27.47 | 27.62 | 2,027,287 | -0.64(-2.27%) |
Nov 09, 2018 | 28.54 | 28.90 | 27.60 | 28.26 | 2,084,156 | -0.38(-1.32%) |
Nov 08, 2018 | 29.07 | 30.31 | 28.63 | 28.64 | 3,891,099 | +0.09(+0.30%) |
Nov 07, 2018 | 26.84 | 28.64 | 26.84 | 28.56 | 4,876,415 | +3.48(+13.88%) |
Nov 06, 2018 | 24.42 | 25.17 | 24.00 | 25.08 | 1,874,126 | +0.55(+2.24%) |
Nov 05, 2018 | 24.78 | 24.97 | 24.05 | 24.53 | 1,708,210 | -0.05(-0.20%) |
Nov 02, 2018 | 23.81 | 24.62 | 23.81 | 24.57 | 1,116,190 | +0.70(+2.94%) |