Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.44 | 28.94 | 28.44 | 28.82 | 106,692 | +0.40(+1.40%) |
Jan 30, 2019 | 28.00 | 28.74 | 28.00 | 28.43 | 140,229 | +0.36(+1.28%) |
Jan 29, 2019 | 27.84 | 28.25 | 27.78 | 28.07 | 94,652 | +0.23(+0.81%) |
Jan 28, 2019 | 27.70 | 28.12 | 27.62 | 27.84 | 115,055 | +0.01(+0.03%) |
Jan 25, 2019 | 27.64 | 28.27 | 27.64 | 27.83 | 109,620 | +0.22(+0.78%) |
Jan 24, 2019 | 27.26 | 27.76 | 27.25 | 27.62 | 115,432 | +0.16(+0.59%) |
Jan 23, 2019 | 27.48 | 27.59 | 27.19 | 27.45 | 131,225 | -0.02(-0.07%) |
Jan 22, 2019 | 27.10 | 27.47 | 26.78 | 27.47 | 145,205 | +0.23(+0.86%) |
Jan 18, 2019 | 27.27 | 27.67 | 27.10 | 27.24 | 221,903 | +0.00(+0.00%) |
Jan 17, 2019 | 27.08 | 27.24 | 26.71 | 27.24 | 165,677 | +0.10(+0.37%) |
Jan 16, 2019 | 27.23 | 27.49 | 27.01 | 27.14 | 180,740 | +0.01(+0.03%) |
Jan 15, 2019 | 27.33 | 27.33 | 26.80 | 27.13 | 146,069 | -0.12(-0.43%) |
Jan 14, 2019 | 27.62 | 28.12 | 27.20 | 27.25 | 177,369 | -0.49(-1.75%) |
Jan 11, 2019 | 27.68 | 28.27 | 27.50 | 27.73 | 398,427 | -0.03(-0.10%) |
Jan 10, 2019 | 27.32 | 28.26 | 27.32 | 27.76 | 192,362 | +0.37(+1.35%) |
Jan 09, 2019 | 26.95 | 27.52 | 26.87 | 27.39 | 262,212 | +0.42(+1.57%) |
Jan 08, 2019 | 27.04 | 27.26 | 26.85 | 26.97 | 282,547 | +0.06(+0.23%) |
Jan 07, 2019 | 26.57 | 27.42 | 26.41 | 26.90 | 327,093 | +0.35(+1.32%) |
Jan 04, 2019 | 26.62 | 27.09 | 26.43 | 26.55 | 360,592 | +0.09(+0.34%) |
Jan 03, 2019 | 25.49 | 26.71 | 25.44 | 26.46 | 241,380 | +0.94(+3.67%) |
Jan 02, 2019 | 25.37 | 26.04 | 25.04 | 25.52 | 203,958 | +0.04(+0.18%) |
Dec 31, 2018 | 25.50 | 25.81 | 25.25 | 25.48 | 182,071 | +0.08(+0.32%) |
Dec 28, 2018 | 25.51 | 25.82 | 25.11 | 25.40 | 237,325 | -0.01(-0.04%) |
Dec 27, 2018 | 25.45 | 25.82 | 24.88 | 25.41 | 178,509 | -0.37(-1.43%) |
Dec 26, 2018 | 25.00 | 25.81 | 24.79 | 25.78 | 311,923 | +0.78(+3.10%) |
Dec 24, 2018 | 24.55 | 25.33 | 24.16 | 25.00 | 142,461 | +0.38(+1.54%) |
Dec 21, 2018 | 26.45 | 26.45 | 24.53 | 24.62 | 541,665 | -1.90(-7.17%) |
Dec 20, 2018 | 26.92 | 27.16 | 26.26 | 26.53 | 248,970 | -0.40(-1.47%) |
Dec 19, 2018 | 27.56 | 27.81 | 26.71 | 26.92 | 326,650 | -0.81(-2.92%) |
Dec 18, 2018 | 28.90 | 29.27 | 27.67 | 27.73 | 256,515 | -1.24(-4.29%) |
Dec 17, 2018 | 29.17 | 29.45 | 28.80 | 28.98 | 336,165 | -0.32(-1.08%) |
Dec 14, 2018 | 29.84 | 30.03 | 29.22 | 29.29 | 142,905 | -0.73(-2.43%) |
Dec 13, 2018 | 29.88 | 30.65 | 29.88 | 30.02 | 259,380 | +0.20(+0.66%) |
Dec 12, 2018 | 29.45 | 30.20 | 29.24 | 29.82 | 191,966 | +0.64(+2.19%) |
Dec 11, 2018 | 29.10 | 29.89 | 29.05 | 29.18 | 241,092 | +0.34(+1.19%) |
Dec 10, 2018 | 29.11 | 29.11 | 28.28 | 28.84 | 294,913 | -0.17(-0.59%) |
Dec 07, 2018 | 28.64 | 29.42 | 28.64 | 29.01 | 237,658 | +0.20(+0.69%) |
Dec 06, 2018 | 28.35 | 28.84 | 28.11 | 28.81 | 234,700 | +0.25(+0.88%) |
Dec 04, 2018 | 29.79 | 29.79 | 28.37 | 28.56 | 238,989 | -1.23(-4.12%) |
Dec 03, 2018 | 30.60 | 30.89 | 29.74 | 29.79 | 392,032 | -0.54(-1.78%) |
Nov 30, 2018 | 29.91 | 30.84 | 29.76 | 30.33 | 414,293 | +0.43(+1.45%) |
Nov 29, 2018 | 29.63 | 30.27 | 29.44 | 29.90 | 237,925 | +0.14(+0.45%) |
Nov 28, 2018 | 27.53 | 30.07 | 27.53 | 29.76 | 675,488 | +2.17(+7.87%) |
Nov 27, 2018 | 27.42 | 27.73 | 27.42 | 27.59 | 220,042 | +0.17(+0.62%) |
Nov 26, 2018 | 27.47 | 28.10 | 27.34 | 27.42 | 242,266 | +0.08(+0.30%) |
Nov 23, 2018 | 27.58 | 27.81 | 27.28 | 27.34 | 49,706 | -0.36(-1.30%) |
Nov 21, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.30(+1.09%) | |
Nov 20, 2018 | 26.75 | 27.91 | 26.71 | 27.40 | 274,191 | +0.60(+2.25%) |
Nov 19, 2018 | 27.36 | 27.53 | 26.80 | 26.80 | 201,822 | -0.53(-1.95%) |
Nov 16, 2018 | 27.50 | 27.76 | 27.24 | 27.33 | 196,495 | -0.25(-0.92%) |
Nov 15, 2018 | 27.62 | 27.77 | 27.17 | 27.58 | 213,642 | -0.14(-0.52%) |
Nov 14, 2018 | 28.54 | 28.61 | 27.69 | 27.72 | 125,515 | -0.65(-2.29%) |
Nov 13, 2018 | 28.55 | 28.89 | 28.29 | 28.37 | 147,715 | -0.12(-0.41%) |
Nov 12, 2018 | 28.65 | 28.90 | 28.33 | 28.49 | 191,678 | -0.14(-0.50%) |
Nov 09, 2018 | 29.09 | 29.59 | 28.62 | 28.63 | 194,975 | -0.49(-1.69%) |
Nov 08, 2018 | 29.17 | 29.43 | 28.75 | 29.13 | 424,631 | -0.13(-0.46%) |
Nov 07, 2018 | 29.76 | 29.83 | 28.94 | 29.26 | 180,331 | -0.50(-1.69%) |
Nov 06, 2018 | 29.34 | 29.98 | 29.14 | 29.76 | 199,220 | +0.36(+1.22%) |
Nov 05, 2018 | 29.56 | 29.96 | 29.22 | 29.40 | 114,205 | -0.09(-0.30%) |
Nov 02, 2018 | 30.13 | 30.19 | 29.25 | 29.49 | 108,245 | -0.64(-2.11%) |