Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.75 | 28.40 | 27.75 | 28.17 | 65,231 | +0.59(+2.14%) |
Jan 30, 2019 | 27.56 | 27.66 | 27.02 | 27.58 | 65,940 | +0.26(+0.95%) |
Jan 29, 2019 | 27.48 | 27.54 | 27.13 | 27.32 | 136,937 | -0.16(-0.58%) |
Jan 28, 2019 | 27.73 | 27.97 | 27.17 | 27.48 | 54,955 | -0.61(-2.17%) |
Jan 25, 2019 | 28.11 | 28.42 | 27.92 | 28.09 | 111,300 | +0.19(+0.68%) |
Jan 24, 2019 | 27.86 | 28.36 | 27.83 | 27.90 | 76,051 | +0.09(+0.32%) |
Jan 23, 2019 | 27.63 | 29.19 | 27.30 | 27.81 | 57,224 | +0.22(+0.80%) |
Jan 22, 2019 | 28.16 | 28.40 | 27.45 | 27.59 | 73,035 | -0.71(-2.51%) |
Jan 18, 2019 | 28.02 | 28.72 | 28.02 | 28.30 | 62,400 | +0.32(+1.14%) |
Jan 17, 2019 | 28.47 | 28.66 | 27.87 | 27.98 | 82,094 | -0.61(-2.13%) |
Jan 16, 2019 | 28.64 | 29.53 | 27.90 | 28.59 | 48,819 | -0.11(-0.38%) |
Jan 15, 2019 | 29.27 | 29.66 | 28.32 | 28.70 | 78,008 | -0.74(-2.51%) |
Jan 14, 2019 | 29.80 | 30.63 | 29.26 | 29.44 | 39,900 | -0.75(-2.48%) |
Jan 11, 2019 | 29.27 | 30.20 | 29.16 | 30.19 | 61,600 | +0.68(+2.30%) |
Jan 10, 2019 | 29.12 | 29.57 | 28.94 | 29.51 | 69,697 | +0.16(+0.55%) |
Jan 09, 2019 | 29.26 | 29.85 | 29.15 | 29.35 | 41,639 | +0.14(+0.48%) |
Jan 08, 2019 | 29.40 | 29.78 | 28.74 | 29.21 | 50,116 | +0.06(+0.21%) |
Jan 07, 2019 | 27.73 | 29.31 | 27.73 | 29.15 | 52,281 | +1.42(+5.12%) |
Jan 04, 2019 | 26.93 | 28.45 | 26.93 | 27.73 | 58,600 | +1.20(+4.52%) |
Jan 03, 2019 | 26.33 | 27.08 | 25.57 | 26.53 | 80,864 | +0.08(+0.30%) |
Jan 02, 2019 | 25.00 | 26.64 | 23.57 | 26.45 | 111,583 | +1.17(+4.63%) |
Dec 31, 2018 | 24.60 | 25.32 | 24.30 | 25.28 | 98,400 | +0.74(+3.02%) |
Dec 28, 2018 | 24.07 | 24.82 | 23.73 | 24.54 | 188,900 | +0.47(+1.95%) |
Dec 27, 2018 | 24.31 | 24.80 | 23.29 | 24.07 | 94,460 | -0.51(-2.07%) |
Dec 26, 2018 | 24.28 | 24.69 | 23.46 | 24.58 | 81,210 | +0.54(+2.25%) |
Dec 24, 2018 | 24.35 | 24.51 | 23.80 | 24.04 | 45,300 | -0.43(-1.76%) |
Dec 21, 2018 | 24.87 | 25.92 | 24.00 | 24.47 | 224,800 | -0.38(-1.53%) |
Dec 20, 2018 | 25.20 | 25.96 | 24.34 | 24.85 | 101,651 | -0.51(-2.01%) |
Dec 19, 2018 | 26.46 | 27.80 | 25.00 | 25.36 | 119,799 | -1.09(-4.12%) |
Dec 18, 2018 | 26.09 | 27.39 | 26.09 | 26.45 | 120,114 | +0.54(+2.08%) |
Dec 17, 2018 | 27.73 | 28.12 | 25.57 | 25.91 | 142,588 | -1.81(-6.53%) |
Dec 14, 2018 | 29.27 | 29.82 | 27.70 | 27.72 | 92,000 | -1.90(-6.41%) |
Dec 13, 2018 | 30.34 | 31.01 | 29.40 | 29.62 | 64,504 | -0.71(-2.34%) |
Dec 12, 2018 | 30.20 | 30.93 | 29.61 | 30.33 | 131,483 | +0.47(+1.57%) |
Dec 11, 2018 | 30.39 | 32.02 | 29.67 | 29.86 | 86,988 | -0.18(-0.60%) |
Dec 10, 2018 | 30.86 | 31.88 | 29.70 | 30.04 | 141,125 | -0.84(-2.72%) |
Dec 07, 2018 | 31.84 | 33.03 | 30.80 | 30.88 | 62,100 | -1.11(-3.47%) |
Dec 06, 2018 | 31.95 | 32.12 | 30.80 | 31.99 | 97,969 | -0.51(-1.57%) |
Dec 04, 2018 | 34.80 | 34.85 | 32.41 | 32.50 | 77,000 | -2.38(-6.82%) |
Dec 03, 2018 | 34.60 | 35.37 | 32.74 | 34.88 | 60,977 | +0.40(+1.16%) |
Nov 30, 2018 | 34.71 | 35.00 | 34.27 | 34.48 | 85,600 | -0.22(-0.63%) |
Nov 29, 2018 | 34.77 | 35.59 | 34.04 | 34.70 | 95,782 | -0.31(-0.89%) |
Nov 28, 2018 | 34.03 | 35.31 | 33.51 | 35.01 | 80,142 | +0.99(+2.91%) |
Nov 27, 2018 | 34.02 | 34.63 | 33.49 | 34.02 | 52,168 | -0.30(-0.87%) |
Nov 26, 2018 | 34.39 | 35.19 | 33.87 | 34.32 | 88,277 | +0.19(+0.56%) |
Nov 23, 2018 | 33.62 | 34.46 | 33.62 | 34.13 | 24,200 | +0.18(+0.53%) |
Nov 21, 2018 | 33.95 | 33.95 | 33.95 | 0 | +0.57(+1.71%) | |
Nov 20, 2018 | 33.19 | 34.55 | 33.10 | 33.38 | 102,830 | -0.35(-1.04%) |
Nov 19, 2018 | 34.35 | 34.77 | 33.52 | 33.73 | 117,688 | -0.63(-1.83%) |
Nov 16, 2018 | 34.20 | 35.40 | 33.11 | 34.36 | 140,300 | -0.14(-0.41%) |
Nov 15, 2018 | 33.31 | 35.57 | 33.10 | 34.50 | 249,805 | +1.19(+3.57%) |
Nov 14, 2018 | 34.49 | 36.04 | 33.26 | 33.31 | 104,011 | +0.06(+0.18%) |
Nov 13, 2018 | 35.49 | 35.49 | 33.17 | 33.25 | 124,705 | -1.99(-5.65%) |
Nov 12, 2018 | 36.33 | 37.85 | 35.21 | 35.24 | 72,281 | -1.56(-4.24%) |
Nov 09, 2018 | 34.01 | 40.90 | 34.00 | 36.80 | 322,800 | +5.13(+16.20%) |
Nov 08, 2018 | 32.72 | 33.79 | 31.45 | 31.67 | 74,239 | -1.14(-3.47%) |
Nov 07, 2018 | 33.00 | 33.80 | 32.23 | 32.81 | 73,453 | +0.13(+0.40%) |
Nov 06, 2018 | 31.66 | 34.41 | 31.47 | 32.68 | 67,230 | +0.97(+3.06%) |
Nov 05, 2018 | 32.74 | 33.47 | 31.65 | 31.71 | 63,043 | -1.02(-3.12%) |
Nov 02, 2018 | 32.34 | 33.05 | 32.09 | 32.73 | 111,200 | +0.57(+1.77%) |