Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.74 | 28.02 | 27.36 | 27.83 | 384,731 | +0.09(+0.34%) |
Jan 30, 2019 | 27.83 | 28.12 | 27.27 | 27.74 | 283,651 | +0.09(+0.34%) |
Jan 29, 2019 | 27.93 | 28.31 | 27.55 | 27.65 | 358,959 | -0.09(-0.34%) |
Jan 28, 2019 | 28.40 | 28.59 | 27.27 | 27.74 | 375,232 | -0.85(-2.97%) |
Jan 25, 2019 | 28.21 | 28.78 | 27.93 | 28.59 | 247,298 | +0.57(+2.02%) |
Jan 24, 2019 | 27.65 | 28.12 | 27.46 | 28.02 | 217,912 | +0.47(+1.71%) |
Jan 23, 2019 | 27.65 | 27.93 | 26.89 | 27.55 | 372,476 | +0.19(+0.69%) |
Jan 22, 2019 | 28.12 | 28.40 | 27.36 | 27.36 | 380,855 | -0.85(-3.01%) |
Jan 18, 2019 | 28.59 | 28.59 | 27.83 | 28.21 | 388,434 | -0.28(-0.99%) |
Jan 17, 2019 | 28.31 | 28.78 | 27.65 | 28.50 | 348,056 | +0.19(+0.67%) |
Jan 16, 2019 | 28.21 | 28.50 | 27.74 | 28.31 | 430,988 | +0.19(+0.67%) |
Jan 15, 2019 | 28.12 | 28.21 | 27.46 | 28.12 | 487,029 | +0.28(+1.02%) |
Jan 14, 2019 | 27.74 | 28.12 | 27.46 | 27.83 | 533,164 | +0.09(+0.34%) |
Jan 11, 2019 | 27.74 | 27.93 | 27.17 | 27.74 | 358,865 | -0.19(-0.68%) |
Jan 10, 2019 | 27.17 | 28.31 | 26.23 | 27.93 | 622,432 | +0.47(+1.72%) |
Jan 09, 2019 | 26.51 | 27.74 | 26.14 | 27.46 | 609,777 | +0.94(+3.56%) |
Jan 08, 2019 | 26.51 | 26.99 | 25.48 | 26.51 | 535,243 | +0.28(+1.08%) |
Jan 07, 2019 | 25.48 | 26.89 | 25.29 | 26.23 | 625,025 | +0.75(+2.96%) |
Jan 04, 2019 | 24.34 | 25.57 | 24.25 | 25.48 | 455,574 | +1.42(+5.88%) |
Jan 03, 2019 | 24.53 | 24.72 | 23.68 | 24.06 | 381,534 | -0.75(-3.04%) |
Jan 02, 2019 | 23.78 | 25.19 | 23.59 | 24.82 | 537,440 | +0.47(+1.94%) |
Dec 31, 2018 | 24.16 | 24.63 | 23.68 | 24.34 | 500,309 | +0.57(+2.38%) |
Dec 28, 2018 | 23.12 | 24.25 | 22.83 | 23.78 | 600,896 | +0.85(+3.70%) |
Dec 27, 2018 | 23.02 | 23.40 | 21.70 | 22.93 | 417,401 | -0.57(-2.41%) |
Dec 26, 2018 | 22.27 | 23.49 | 21.14 | 23.49 | 723,832 | +1.42(+6.41%) |
Dec 24, 2018 | 20.38 | 22.83 | 20.38 | 22.08 | 497,595 | +2.08(+10.38%) |
Dec 21, 2018 | 22.08 | 22.74 | 19.63 | 20.00 | 3,122,176 | -1.98(-9.01%) |
Dec 20, 2018 | 24.06 | 24.25 | 21.89 | 21.98 | 1,347,541 | -2.08(-8.63%) |
Dec 19, 2018 | 24.82 | 25.48 | 23.97 | 24.06 | 511,577 | -0.57(-2.30%) |
Dec 18, 2018 | 24.72 | 25.57 | 24.53 | 24.63 | 496,481 | +0.28(+1.16%) |
Dec 17, 2018 | 26.04 | 26.23 | 24.06 | 24.34 | 930,337 | -1.60(-6.18%) |
Dec 14, 2018 | 26.80 | 27.17 | 25.76 | 25.95 | 402,625 | -0.85(-3.17%) |
Dec 13, 2018 | 28.02 | 28.12 | 26.61 | 26.80 | 548,627 | -0.94(-3.40%) |
Dec 12, 2018 | 28.21 | 28.59 | 27.46 | 27.74 | 638,031 | +0.00(+0.00%) |
Dec 11, 2018 | 27.74 | 28.31 | 27.36 | 27.74 | 365,913 | +0.47(+1.73%) |
Dec 10, 2018 | 27.74 | 27.93 | 26.51 | 27.27 | 662,404 | -0.47(-1.70%) |
Dec 07, 2018 | 29.44 | 29.44 | 27.46 | 27.74 | 517,308 | -1.70(-5.77%) |
Dec 06, 2018 | 29.34 | 30.01 | 28.59 | 29.44 | 586,950 | -0.19(-0.64%) |
Dec 04, 2018 | 30.57 | 30.95 | 29.06 | 29.63 | 608,336 | -1.04(-3.38%) |
Dec 03, 2018 | 31.04 | 31.14 | 30.19 | 30.67 | 325,497 | +0.19(+0.62%) |
Nov 30, 2018 | 31.04 | 31.28 | 30.01 | 30.48 | 467,709 | -0.57(-1.82%) |
Nov 29, 2018 | 30.57 | 31.23 | 30.01 | 31.04 | 416,043 | +0.38(+1.23%) |
Nov 28, 2018 | 30.48 | 31.23 | 30.19 | 30.67 | 510,601 | +0.47(+1.56%) |
Nov 27, 2018 | 29.63 | 30.19 | 29.34 | 30.19 | 467,039 | +0.38(+1.27%) |
Nov 26, 2018 | 29.25 | 30.29 | 29.25 | 29.82 | 456,333 | +0.85(+2.93%) |
Nov 23, 2018 | 29.82 | 29.91 | 28.87 | 28.97 | 166,094 | -0.85(-2.85%) |
Nov 21, 2018 | 29.82 | 29.82 | 29.82 | 0 | +2.59(+9.53%) | |
Nov 20, 2018 | 28.25 | 28.25 | 26.47 | 27.22 | 566,936 | -0.19(-0.68%) |
Nov 19, 2018 | 28.72 | 29.00 | 27.13 | 27.41 | 480,556 | -1.59(-5.48%) |
Nov 16, 2018 | 28.53 | 29.09 | 27.97 | 29.00 | 492,970 | +0.00(+0.00%) |
Nov 15, 2018 | 29.19 | 29.28 | 28.34 | 29.00 | 574,773 | -0.28(-0.96%) |
Nov 14, 2018 | 30.40 | 31.24 | 29.19 | 29.28 | 574,941 | -1.12(-3.69%) |
Nov 13, 2018 | 30.22 | 30.50 | 29.56 | 30.40 | 682,196 | +0.37(+1.25%) |
Nov 12, 2018 | 30.59 | 30.68 | 29.93 | 30.03 | 527,727 | -0.37(-1.23%) |
Nov 09, 2018 | 30.68 | 31.90 | 30.40 | 30.40 | 1,351,060 | -1.12(-3.56%) |
Nov 08, 2018 | 31.99 | 33.96 | 31.43 | 31.52 | 1,275,531 | -0.37(-1.17%) |
Nov 07, 2018 | 28.06 | 32.65 | 27.88 | 31.90 | 1,629,813 | +6.17(+24.00%) |
Nov 06, 2018 | 25.16 | 25.72 | 25.07 | 25.72 | 412,828 | +0.65(+2.61%) |
Nov 05, 2018 | 25.26 | 25.54 | 24.70 | 25.07 | 440,020 | +0.00(+0.00%) |
Nov 02, 2018 | 24.79 | 25.44 | 24.79 | 25.07 | 442,407 | +0.47(+1.90%) |