Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.76 | 28.98 | 28.66 | 28.91 | 74,649 | +0.14(+0.48%) |
Jan 30, 2019 | 28.59 | 28.89 | 28.39 | 28.77 | 79,401 | +0.41(+1.46%) |
Jan 29, 2019 | 28.45 | 28.45 | 28.27 | 28.36 | 28,185 | -0.07(-0.25%) |
Jan 28, 2019 | 28.30 | 28.44 | 28.23 | 28.43 | 85,544 | -0.21(-0.73%) |
Jan 25, 2019 | 28.40 | 28.65 | 28.40 | 28.64 | 58,800 | +0.52(+1.85%) |
Jan 24, 2019 | 28.01 | 28.22 | 27.98 | 28.12 | 67,379 | +0.23(+0.82%) |
Jan 23, 2019 | 28.06 | 28.11 | 27.59 | 27.89 | 79,233 | +0.05(+0.18%) |
Jan 22, 2019 | 28.18 | 28.18 | 27.70 | 27.84 | 94,487 | -0.50(-1.76%) |
Jan 18, 2019 | 28.10 | 28.40 | 27.96 | 28.34 | 72,100 | +0.57(+2.05%) |
Jan 17, 2019 | 27.47 | 27.91 | 27.45 | 27.77 | 61,959 | +0.19(+0.69%) |
Jan 16, 2019 | 27.60 | 27.70 | 27.52 | 27.58 | 144,419 | +0.00(+0.00%) |
Jan 15, 2019 | 27.51 | 27.62 | 27.39 | 27.58 | 184,473 | +0.19(+0.69%) |
Jan 14, 2019 | 27.46 | 27.51 | 27.31 | 27.39 | 75,936 | -0.31(-1.12%) |
Jan 11, 2019 | 27.62 | 27.77 | 27.46 | 27.70 | 63,000 | +0.11(+0.40%) |
Jan 10, 2019 | 27.38 | 27.65 | 27.28 | 27.59 | 80,223 | +0.11(+0.40%) |
Jan 09, 2019 | 27.28 | 27.61 | 27.15 | 27.48 | 100,405 | +0.36(+1.33%) |
Jan 08, 2019 | 27.20 | 27.20 | 26.79 | 27.12 | 77,691 | +0.34(+1.27%) |
Jan 07, 2019 | 26.50 | 27.06 | 26.38 | 26.78 | 38,660 | +0.28(+1.06%) |
Jan 04, 2019 | 25.88 | 26.54 | 25.87 | 26.50 | 71,600 | +1.08(+4.25%) |
Jan 03, 2019 | 25.73 | 25.82 | 25.42 | 25.42 | 45,754 | -0.57(-2.19%) |
Jan 02, 2019 | 25.45 | 26.15 | 25.44 | 25.99 | 440,639 | +0.29(+1.13%) |
Dec 31, 2018 | 25.76 | 25.78 | 25.50 | 25.70 | 702,400 | +0.20(+0.78%) |
Dec 28, 2018 | 25.68 | 25.89 | 25.45 | 25.50 | 87,400 | -0.03(-0.11%) |
Dec 27, 2018 | 25.10 | 25.54 | 24.71 | 25.53 | 262,194 | +0.10(+0.39%) |
Dec 26, 2018 | 24.38 | 25.43 | 24.13 | 25.43 | 241,032 | +1.19(+4.91%) |
Dec 24, 2018 | 24.46 | 24.76 | 24.24 | 24.24 | 45,700 | -0.62(-2.49%) |
Dec 21, 2018 | 25.27 | 25.63 | 24.79 | 24.86 | 94,600 | -0.57(-2.24%) |
Dec 20, 2018 | 25.62 | 25.89 | 25.12 | 25.43 | 112,791 | -0.37(-1.43%) |
Dec 19, 2018 | 26.34 | 26.58 | 25.66 | 25.80 | 87,034 | -0.49(-1.86%) |
Dec 18, 2018 | 26.48 | 26.68 | 26.19 | 26.29 | 39,691 | -0.05(-0.19%) |
Dec 17, 2018 | 26.74 | 26.92 | 26.20 | 26.34 | 70,521 | -0.48(-1.79%) |
Dec 14, 2018 | 26.84 | 27.18 | 26.74 | 26.82 | 38,700 | -0.37(-1.36%) |
Dec 13, 2018 | 27.63 | 27.63 | 27.14 | 27.19 | 37,499 | -0.31(-1.13%) |
Dec 12, 2018 | 27.65 | 27.84 | 27.50 | 27.50 | 68,151 | +0.22(+0.81%) |
Dec 11, 2018 | 27.55 | 27.74 | 27.08 | 27.28 | 52,937 | -0.03(-0.11%) |
Dec 10, 2018 | 27.22 | 27.34 | 26.73 | 27.31 | 63,422 | +0.01(+0.04%) |
Dec 07, 2018 | 28.03 | 28.12 | 27.17 | 27.30 | 70,600 | -0.73(-2.60%) |
Dec 06, 2018 | 27.76 | 28.03 | 27.33 | 28.03 | 143,759 | -0.08(-0.28%) |
Dec 04, 2018 | 28.88 | 29.02 | 28.07 | 28.11 | 52,100 | -0.93(-3.20%) |
Dec 03, 2018 | 29.29 | 29.29 | 28.85 | 29.04 | 43,347 | +0.25(+0.87%) |
Nov 30, 2018 | 28.57 | 28.79 | 28.47 | 28.79 | 82,000 | +0.28(+0.99%) |
Nov 29, 2018 | 28.42 | 28.68 | 28.40 | 28.51 | 75,302 | -0.14(-0.50%) |
Nov 28, 2018 | 28.26 | 28.65 | 27.94 | 28.65 | 97,372 | +0.55(+1.96%) |
Nov 27, 2018 | 27.98 | 28.10 | 27.89 | 28.10 | 59,167 | +0.04(+0.14%) |
Nov 26, 2018 | 27.97 | 28.06 | 27.89 | 28.06 | 38,639 | +0.45(+1.63%) |
Nov 23, 2018 | 27.47 | 27.71 | 27.39 | 27.61 | 13,500 | -0.14(-0.50%) |
Nov 21, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.30(+1.09%) | |
Nov 20, 2018 | 27.50 | 27.83 | 27.37 | 27.45 | 68,553 | -0.59(-2.10%) |
Nov 19, 2018 | 28.46 | 28.57 | 27.97 | 28.04 | 21,047 | -0.56(-1.96%) |
Nov 16, 2018 | 28.32 | 28.67 | 28.31 | 28.60 | 43,300 | -0.01(-0.03%) |
Nov 15, 2018 | 28.25 | 28.67 | 28.00 | 28.61 | 78,726 | +0.31(+1.10%) |
Nov 14, 2018 | 28.71 | 28.82 | 28.22 | 28.30 | 40,575 | -0.19(-0.67%) |
Nov 13, 2018 | 28.66 | 28.77 | 28.39 | 28.49 | 23,227 | -0.05(-0.18%) |
Nov 12, 2018 | 28.92 | 28.92 | 28.50 | 28.54 | 31,609 | -0.38(-1.31%) |
Nov 09, 2018 | 29.07 | 29.20 | 28.84 | 28.92 | 30,400 | -0.33(-1.13%) |
Nov 08, 2018 | 29.30 | 29.45 | 29.25 | 29.25 | 53,663 | -0.18(-0.61%) |
Nov 07, 2018 | 29.12 | 29.43 | 29.03 | 29.43 | 60,142 | +0.37(+1.27%) |
Nov 06, 2018 | 28.72 | 29.06 | 28.71 | 29.06 | 52,695 | +0.19(+0.66%) |
Nov 05, 2018 | 28.78 | 28.91 | 28.64 | 28.87 | 53,140 | +0.16(+0.56%) |
Nov 02, 2018 | 29.12 | 29.12 | 28.50 | 28.71 | 49,200 | -0.21(-0.73%) |