Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.40 | 27.50 | 26.60 | 27.30 | 13,030 | +0.60(+2.25%) |
Jan 30, 2019 | 27.30 | 27.80 | 26.60 | 26.70 | 21,167 | -0.60(-2.20%) |
Jan 29, 2019 | 28.50 | 28.60 | 27.30 | 27.30 | 27,104 | -1.50(-5.21%) |
Jan 28, 2019 | 26.80 | 29.50 | 26.00 | 28.80 | 24,364 | +2.00(+7.46%) |
Jan 25, 2019 | 25.50 | 27.00 | 25.10 | 26.80 | 16,330 | +1.10(+4.28%) |
Jan 24, 2019 | 25.30 | 25.80 | 25.20 | 25.70 | 9,742 | +0.30(+1.18%) |
Jan 23, 2019 | 24.50 | 26.00 | 24.50 | 25.40 | 12,891 | +1.10(+4.53%) |
Jan 22, 2019 | 24.70 | 25.20 | 24.10 | 24.30 | 23,211 | -0.80(-3.19%) |
Jan 18, 2019 | 25.70 | 26.10 | 25.00 | 25.10 | 6,060 | -0.60(-2.33%) |
Jan 17, 2019 | 25.50 | 26.10 | 24.90 | 25.70 | 21,872 | +0.20(+0.78%) |
Jan 16, 2019 | 24.50 | 26.50 | 24.20 | 25.50 | 29,626 | +0.80(+3.24%) |
Jan 15, 2019 | 23.40 | 24.90 | 23.30 | 24.70 | 26,055 | +1.30(+5.56%) |
Jan 14, 2019 | 23.40 | 23.80 | 23.20 | 23.40 | 9,672 | +0.00(+0.00%) |
Jan 11, 2019 | 24.10 | 24.20 | 23.20 | 23.40 | 7,850 | -0.90(-3.70%) |
Jan 10, 2019 | 23.30 | 24.50 | 23.22 | 24.30 | 13,641 | +0.80(+3.40%) |
Jan 09, 2019 | 21.90 | 23.70 | 21.90 | 23.50 | 39,953 | +1.60(+7.31%) |
Jan 08, 2019 | 21.90 | 22.00 | 21.00 | 21.90 | 30,612 | +0.20(+0.92%) |
Jan 07, 2019 | 21.70 | 22.90 | 21.30 | 21.70 | 113,868 | -0.30(-1.36%) |
Jan 04, 2019 | 21.20 | 22.10 | 20.60 | 22.00 | 19,340 | +0.90(+4.27%) |
Jan 03, 2019 | 20.90 | 21.30 | 20.50 | 21.10 | 16,859 | +0.10(+0.48%) |
Jan 02, 2019 | 20.50 | 22.00 | 20.50 | 21.00 | 26,184 | -0.10(-0.47%) |
Dec 31, 2018 | 21.20 | 21.60 | 20.20 | 21.10 | 22,880 | -0.20(-0.94%) |
Dec 28, 2018 | 21.30 | 21.40 | 20.60 | 21.30 | 13,080 | +0.20(+0.95%) |
Dec 27, 2018 | 20.80 | 21.60 | 20.30 | 21.10 | 15,738 | +0.30(+1.44%) |
Dec 26, 2018 | 19.60 | 20.80 | 19.50 | 20.80 | 12,886 | +1.10(+5.58%) |
Dec 24, 2018 | 20.00 | 20.35 | 19.30 | 19.70 | 12,000 | -0.90(-4.37%) |
Dec 21, 2018 | 20.00 | 20.70 | 19.60 | 20.60 | 74,410 | +0.40(+1.98%) |
Dec 20, 2018 | 19.20 | 20.40 | 18.80 | 20.20 | 34,212 | +1.00(+5.21%) |
Dec 19, 2018 | 18.40 | 19.50 | 18.40 | 19.20 | 25,859 | +0.20(+1.05%) |
Dec 18, 2018 | 19.30 | 19.30 | 18.70 | 19.00 | 16,823 | -0.30(-1.55%) |
Dec 17, 2018 | 19.50 | 19.90 | 19.10 | 19.30 | 53,318 | -0.10(-0.52%) |
Dec 14, 2018 | 21.60 | 22.40 | 19.40 | 19.40 | 91,890 | -1.30(-6.28%) |
Dec 13, 2018 | 20.60 | 21.40 | 20.50 | 20.70 | 12,246 | +0.10(+0.49%) |
Dec 12, 2018 | 20.70 | 21.60 | 20.50 | 20.60 | 29,977 | -0.10(-0.48%) |
Dec 11, 2018 | 21.30 | 21.40 | 20.00 | 20.70 | 31,590 | -0.50(-2.36%) |
Dec 10, 2018 | 21.80 | 22.39 | 21.00 | 21.20 | 10,894 | -0.60(-2.75%) |
Dec 07, 2018 | 21.90 | 22.50 | 21.80 | 21.80 | 10,970 | +0.00(+0.00%) |
Dec 06, 2018 | 21.90 | 22.40 | 21.50 | 21.80 | 18,127 | -0.10(-0.46%) |
Dec 04, 2018 | 22.00 | 22.40 | 21.40 | 21.90 | 30,550 | -0.10(-0.45%) |
Dec 03, 2018 | 23.00 | 23.50 | 21.20 | 22.00 | 22,855 | -0.40(-1.79%) |
Nov 30, 2018 | 23.30 | 23.60 | 22.40 | 22.40 | 10,900 | -0.90(-3.86%) |
Nov 29, 2018 | 23.50 | 24.20 | 23.10 | 23.30 | 17,895 | -0.30(-1.27%) |
Nov 28, 2018 | 23.50 | 23.90 | 23.25 | 23.60 | 9,969 | +0.10(+0.43%) |
Nov 27, 2018 | 22.40 | 23.70 | 22.10 | 23.50 | 26,934 | +0.50(+2.17%) |
Nov 26, 2018 | 23.50 | 23.50 | 23.00 | 23.00 | 9,284 | -0.40(-1.71%) |
Nov 23, 2018 | 23.00 | 23.50 | 23.00 | 23.40 | 2,710 | +0.30(+1.30%) |
Nov 21, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
Nov 20, 2018 | 23.20 | 23.50 | 22.70 | 23.00 | 8,315 | -0.50(-2.13%) |
Nov 19, 2018 | 24.00 | 24.30 | 23.30 | 23.50 | 13,325 | -0.60(-2.49%) |
Nov 16, 2018 | 24.40 | 25.30 | 24.10 | 24.10 | 12,270 | -0.80(-3.21%) |
Nov 15, 2018 | 24.70 | 25.60 | 24.50 | 24.90 | 5,580 | +0.20(+0.81%) |
Nov 14, 2018 | 25.70 | 26.10 | 24.40 | 24.70 | 10,620 | -0.60(-2.37%) |
Nov 13, 2018 | 25.80 | 26.30 | 25.30 | 25.30 | 10,929 | -0.40(-1.56%) |
Nov 12, 2018 | 26.30 | 26.70 | 25.50 | 25.70 | 5,175 | -0.80(-3.02%) |
Nov 09, 2018 | 26.50 | 26.90 | 26.20 | 26.50 | 8,190 | +0.30(+1.15%) |
Nov 08, 2018 | 26.50 | 27.20 | 26.00 | 26.20 | 12,592 | -0.50(-1.87%) |
Nov 07, 2018 | 27.70 | 28.10 | 26.50 | 26.70 | 9,504 | -0.80(-2.91%) |
Nov 06, 2018 | 27.60 | 28.00 | 27.10 | 27.50 | 13,884 | -0.20(-0.72%) |
Nov 05, 2018 | 27.60 | 28.40 | 27.50 | 27.70 | 3,685 | +0.10(+0.36%) |
Nov 02, 2018 | 27.60 | 28.00 | 26.80 | 27.60 | 6,940 | +0.00(+0.00%) |