Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.01 | 29.71 | 28.94 | 29.51 | 266,175 | +0.41(+1.41%) |
Jan 30, 2019 | 29.10 | 29.25 | 28.53 | 29.10 | 116,087 | +0.19(+0.66%) |
Jan 29, 2019 | 29.74 | 29.97 | 28.90 | 28.91 | 110,031 | -0.69(-2.33%) |
Jan 28, 2019 | 29.40 | 29.81 | 29.30 | 29.60 | 102,157 | -0.06(-0.20%) |
Jan 25, 2019 | 29.60 | 29.87 | 29.51 | 29.66 | 91,300 | +0.27(+0.92%) |
Jan 24, 2019 | 28.98 | 29.56 | 28.91 | 29.39 | 116,030 | +0.39(+1.34%) |
Jan 23, 2019 | 29.14 | 29.95 | 28.81 | 29.00 | 278,063 | +0.09(+0.31%) |
Jan 22, 2019 | 28.90 | 29.21 | 28.68 | 28.91 | 224,853 | -0.22(-0.76%) |
Jan 18, 2019 | 28.78 | 29.38 | 28.60 | 29.13 | 269,400 | +0.37(+1.29%) |
Jan 17, 2019 | 28.22 | 28.85 | 28.22 | 28.76 | 206,729 | +0.38(+1.34%) |
Jan 16, 2019 | 27.97 | 28.57 | 27.97 | 28.38 | 171,440 | +0.49(+1.76%) |
Jan 15, 2019 | 28.23 | 28.33 | 26.95 | 27.89 | 246,729 | -0.44(-1.55%) |
Jan 14, 2019 | 28.18 | 28.68 | 27.53 | 28.33 | 354,477 | -0.12(-0.42%) |
Jan 11, 2019 | 28.07 | 28.48 | 27.79 | 28.45 | 148,100 | +0.25(+0.89%) |
Jan 10, 2019 | 27.58 | 28.28 | 27.50 | 28.20 | 230,980 | +0.49(+1.77%) |
Jan 09, 2019 | 27.00 | 27.78 | 26.74 | 27.71 | 415,394 | +0.79(+2.93%) |
Jan 08, 2019 | 27.07 | 27.24 | 26.17 | 26.92 | 340,745 | +0.08(+0.30%) |
Jan 07, 2019 | 26.70 | 27.04 | 26.20 | 26.84 | 260,131 | +0.30(+1.13%) |
Jan 04, 2019 | 25.88 | 26.68 | 25.65 | 26.54 | 170,900 | +1.07(+4.20%) |
Jan 03, 2019 | 26.59 | 26.80 | 25.42 | 25.47 | 206,325 | -1.56(-5.77%) |
Jan 02, 2019 | 26.20 | 27.34 | 25.89 | 27.03 | 310,331 | +0.39(+1.46%) |
Dec 31, 2018 | 26.20 | 26.87 | 26.14 | 26.64 | 321,100 | +0.62(+2.38%) |
Dec 28, 2018 | 26.20 | 26.74 | 25.88 | 26.02 | 232,400 | +0.01(+0.04%) |
Dec 27, 2018 | 25.00 | 26.02 | 24.96 | 26.01 | 313,162 | +0.63(+2.48%) |
Dec 26, 2018 | 24.03 | 25.44 | 23.85 | 25.38 | 319,651 | +1.55(+6.50%) |
Dec 24, 2018 | 24.38 | 25.04 | 23.83 | 23.83 | 161,100 | -0.75(-3.05%) |
Dec 21, 2018 | 25.82 | 25.91 | 24.50 | 24.58 | 1,534,700 | -1.17(-4.54%) |
Dec 20, 2018 | 25.89 | 26.21 | 25.16 | 25.75 | 319,747 | -0.13(-0.50%) |
Dec 19, 2018 | 26.66 | 27.15 | 25.75 | 25.88 | 173,627 | -0.73(-2.74%) |
Dec 18, 2018 | 26.68 | 27.15 | 26.10 | 26.61 | 393,016 | +0.22(+0.83%) |
Dec 17, 2018 | 27.32 | 27.66 | 26.29 | 26.39 | 324,652 | -0.93(-3.40%) |
Dec 14, 2018 | 28.10 | 28.39 | 27.25 | 27.32 | 196,100 | -1.02(-3.60%) |
Dec 13, 2018 | 29.88 | 30.03 | 28.26 | 28.34 | 238,210 | -1.41(-4.74%) |
Dec 12, 2018 | 29.82 | 30.51 | 28.88 | 29.75 | 262,692 | +0.33(+1.12%) |
Dec 11, 2018 | 30.05 | 30.35 | 29.27 | 29.42 | 203,847 | -0.30(-1.01%) |
Dec 10, 2018 | 29.31 | 29.87 | 28.99 | 29.72 | 377,701 | +0.40(+1.36%) |
Dec 07, 2018 | 29.73 | 30.39 | 29.20 | 29.32 | 259,500 | -0.39(-1.31%) |
Dec 06, 2018 | 29.82 | 30.38 | 29.14 | 29.71 | 516,756 | -0.80(-2.62%) |
Dec 04, 2018 | 31.87 | 32.44 | 30.43 | 30.51 | 725,100 | -1.54(-4.80%) |
Dec 03, 2018 | 31.28 | 32.23 | 31.16 | 32.05 | 543,679 | +1.09(+3.52%) |
Nov 30, 2018 | 30.25 | 31.03 | 29.87 | 30.96 | 392,200 | +0.95(+3.17%) |
Nov 29, 2018 | 29.91 | 30.11 | 29.14 | 30.01 | 311,183 | +0.02(+0.07%) |
Nov 28, 2018 | 30.65 | 30.65 | 29.27 | 29.99 | 387,887 | -0.61(-1.99%) |
Nov 27, 2018 | 30.31 | 31.00 | 30.00 | 30.60 | 319,915 | -0.01(-0.03%) |
Nov 26, 2018 | 29.49 | 30.81 | 29.37 | 30.61 | 485,081 | +1.46(+5.01%) |
Nov 23, 2018 | 29.10 | 29.76 | 28.78 | 29.15 | 117,900 | -0.21(-0.72%) |
Nov 21, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.94(+3.31%) | |
Nov 20, 2018 | 28.40 | 28.69 | 27.73 | 28.42 | 397,950 | -0.41(-1.42%) |
Nov 19, 2018 | 29.50 | 29.50 | 28.56 | 28.83 | 311,512 | -0.62(-2.11%) |
Nov 16, 2018 | 28.85 | 29.66 | 28.56 | 29.45 | 601,300 | +0.43(+1.48%) |
Nov 15, 2018 | 28.37 | 29.28 | 28.31 | 29.02 | 274,712 | +0.55(+1.93%) |
Nov 14, 2018 | 29.73 | 29.91 | 28.07 | 28.47 | 375,873 | -1.04(-3.52%) |
Nov 13, 2018 | 29.46 | 30.09 | 29.02 | 29.51 | 281,137 | +0.10(+0.34%) |
Nov 12, 2018 | 30.35 | 30.35 | 29.10 | 29.41 | 361,835 | -1.01(-3.32%) |
Nov 09, 2018 | 31.72 | 31.72 | 28.16 | 30.42 | 254,900 | -1.49(-4.67%) |
Nov 08, 2018 | 31.91 | 32.60 | 31.52 | 31.91 | 319,246 | +0.41(+1.30%) |
Nov 07, 2018 | 30.44 | 31.53 | 29.98 | 31.50 | 283,940 | +1.08(+3.55%) |
Nov 06, 2018 | 31.04 | 31.04 | 30.12 | 30.42 | 406,928 | -0.72(-2.31%) |
Nov 05, 2018 | 30.15 | 31.16 | 29.96 | 31.14 | 537,049 | +0.98(+3.25%) |
Nov 02, 2018 | 29.90 | 30.33 | 29.39 | 30.16 | 359,200 | +0.27(+0.90%) |