Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.10 | 26.10 | 25.63 | 25.69 | 198,813 | -0.44(-1.69%) |
Jan 30, 2019 | 26.41 | 26.41 | 25.81 | 26.13 | 129,635 | +0.02(+0.09%) |
Jan 29, 2019 | 26.45 | 26.54 | 25.92 | 26.11 | 134,370 | -0.33(-1.25%) |
Jan 28, 2019 | 26.56 | 26.72 | 26.12 | 26.44 | 124,790 | -0.43(-1.59%) |
Jan 25, 2019 | 26.17 | 27.19 | 26.17 | 26.87 | 137,046 | +0.95(+3.66%) |
Jan 24, 2019 | 26.62 | 26.62 | 25.87 | 25.92 | 205,853 | -0.68(-2.57%) |
Jan 23, 2019 | 26.45 | 27.28 | 26.41 | 26.60 | 253,689 | +0.18(+0.67%) |
Jan 22, 2019 | 27.15 | 27.45 | 26.33 | 26.42 | 191,224 | -0.77(-2.84%) |
Jan 18, 2019 | 27.77 | 27.98 | 26.72 | 27.19 | 246,609 | -0.28(-1.02%) |
Jan 17, 2019 | 26.87 | 27.49 | 26.81 | 27.48 | 276,668 | +0.56(+2.09%) |
Jan 16, 2019 | 26.87 | 27.24 | 26.66 | 26.91 | 209,323 | -0.04(-0.15%) |
Jan 15, 2019 | 26.72 | 27.36 | 26.66 | 26.95 | 194,131 | +0.28(+1.06%) |
Jan 14, 2019 | 26.69 | 26.95 | 26.31 | 26.67 | 132,177 | -0.17(-0.63%) |
Jan 11, 2019 | 26.61 | 27.03 | 26.41 | 26.84 | 120,506 | +0.14(+0.51%) |
Jan 10, 2019 | 27.10 | 27.10 | 26.33 | 26.70 | 112,699 | -0.83(-3.01%) |
Jan 09, 2019 | 26.91 | 27.75 | 26.62 | 27.53 | 194,751 | +0.76(+2.85%) |
Jan 08, 2019 | 27.38 | 27.38 | 26.32 | 26.77 | 232,053 | -0.40(-1.48%) |
Jan 07, 2019 | 26.78 | 27.31 | 26.37 | 27.17 | 215,623 | +0.45(+1.69%) |
Jan 04, 2019 | 25.92 | 26.84 | 25.92 | 26.72 | 181,194 | +1.06(+4.14%) |
Jan 03, 2019 | 25.68 | 26.48 | 25.31 | 25.66 | 259,878 | -0.31(-1.18%) |
Jan 02, 2019 | 24.93 | 26.45 | 24.93 | 25.96 | 337,699 | +0.54(+2.12%) |
Dec 31, 2018 | 25.14 | 25.57 | 24.77 | 25.43 | 192,138 | +0.41(+1.64%) |
Dec 28, 2018 | 24.61 | 25.37 | 24.40 | 25.02 | 233,178 | +0.47(+1.93%) |
Dec 27, 2018 | 23.74 | 24.59 | 23.32 | 24.54 | 240,863 | +0.43(+1.77%) |
Dec 26, 2018 | 23.29 | 24.18 | 23.15 | 24.12 | 179,741 | +0.98(+4.24%) |
Dec 24, 2018 | 23.57 | 24.07 | 23.13 | 23.13 | 118,267 | -0.60(-2.54%) |
Dec 21, 2018 | 24.30 | 25.11 | 23.73 | 23.74 | 747,413 | -0.43(-1.76%) |
Dec 20, 2018 | 24.69 | 25.05 | 24.06 | 24.16 | 284,314 | -0.53(-2.15%) |
Dec 19, 2018 | 26.13 | 26.13 | 24.56 | 24.69 | 368,123 | -1.45(-5.54%) |
Dec 18, 2018 | 25.92 | 26.58 | 25.78 | 26.14 | 282,967 | +0.41(+1.59%) |
Dec 17, 2018 | 25.45 | 26.35 | 25.26 | 25.73 | 356,926 | +0.33(+1.30%) |
Dec 14, 2018 | 25.69 | 26.84 | 25.39 | 25.40 | 244,868 | -0.51(-1.99%) |
Dec 13, 2018 | 27.01 | 27.06 | 25.67 | 25.92 | 357,603 | -1.11(-4.11%) |
Dec 12, 2018 | 26.83 | 27.47 | 26.22 | 27.03 | 335,790 | +0.22(+0.80%) |
Dec 11, 2018 | 26.59 | 27.33 | 26.18 | 26.81 | 369,644 | +0.70(+2.66%) |
Dec 10, 2018 | 26.67 | 26.69 | 25.14 | 26.11 | 729,649 | -0.42(-1.60%) |
Dec 07, 2018 | 30.74 | 30.80 | 26.45 | 26.54 | 886,345 | -4.29(-13.92%) |
Dec 06, 2018 | 32.50 | 32.50 | 30.38 | 30.83 | 511,029 | -2.35(-7.08%) |
Dec 04, 2018 | 32.05 | 35.48 | 31.97 | 33.18 | 806,155 | +3.70(+12.55%) |
Dec 03, 2018 | 30.23 | 30.30 | 28.46 | 29.48 | 408,423 | -0.61(-2.02%) |
Nov 30, 2018 | 29.62 | 30.53 | 29.62 | 30.09 | 252,455 | +0.50(+1.67%) |
Nov 29, 2018 | 29.52 | 30.14 | 29.32 | 29.59 | 150,323 | +0.16(+0.54%) |
Nov 28, 2018 | 29.67 | 29.68 | 27.60 | 29.43 | 324,782 | -0.30(-0.99%) |
Nov 27, 2018 | 30.19 | 30.97 | 29.70 | 29.73 | 205,221 | -0.69(-2.26%) |
Nov 26, 2018 | 30.26 | 30.81 | 30.17 | 30.42 | 216,981 | +0.44(+1.47%) |
Nov 23, 2018 | 30.05 | 30.46 | 29.87 | 29.98 | 94,201 | -0.30(-0.98%) |
Nov 21, 2018 | 30.27 | 30.27 | 30.27 | 0 | +0.46(+1.53%) | |
Nov 20, 2018 | 29.94 | 30.28 | 29.42 | 29.82 | 181,426 | -0.73(-2.38%) |
Nov 19, 2018 | 30.77 | 30.85 | 30.38 | 30.54 | 161,341 | -0.23(-0.75%) |
Nov 16, 2018 | 30.90 | 30.90 | 30.26 | 30.77 | 252,205 | -0.50(-1.58%) |
Nov 15, 2018 | 30.91 | 31.48 | 30.12 | 31.27 | 126,321 | +0.26(+0.85%) |
Nov 14, 2018 | 31.64 | 32.46 | 30.79 | 31.01 | 115,431 | -0.26(-0.82%) |
Nov 13, 2018 | 32.01 | 32.13 | 31.15 | 31.26 | 227,513 | -0.62(-1.96%) |
Nov 12, 2018 | 31.53 | 32.27 | 31.45 | 31.89 | 145,055 | +0.44(+1.40%) |
Nov 09, 2018 | 31.85 | 32.36 | 31.38 | 31.45 | 148,745 | -0.80(-2.48%) |
Nov 08, 2018 | 31.49 | 32.65 | 30.65 | 32.25 | 176,080 | +0.92(+2.93%) |
Nov 07, 2018 | 32.41 | 32.82 | 30.52 | 31.33 | 349,343 | -1.29(-3.95%) |
Nov 06, 2018 | 32.34 | 32.73 | 31.88 | 32.61 | 187,057 | +0.01(+0.02%) |
Nov 05, 2018 | 31.97 | 32.89 | 31.58 | 32.61 | 265,105 | +0.46(+1.44%) |
Nov 02, 2018 | 32.29 | 32.43 | 31.58 | 32.14 | 166,510 | +0.10(+0.30%) |