Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.14 | 26.92 | 26.06 | 26.80 | 54,935 | +0.67(+2.55%) |
Jan 30, 2019 | 26.81 | 26.98 | 26.03 | 26.14 | 78,712 | -0.69(-2.56%) |
Jan 29, 2019 | 27.29 | 27.52 | 26.72 | 26.82 | 49,052 | -0.40(-1.48%) |
Jan 28, 2019 | 27.80 | 27.80 | 26.89 | 27.22 | 44,864 | -0.59(-2.13%) |
Jan 25, 2019 | 28.37 | 28.60 | 27.61 | 27.82 | 61,761 | -0.46(-1.63%) |
Jan 24, 2019 | 28.17 | 28.54 | 28.08 | 28.28 | 85,065 | +0.01(+0.03%) |
Jan 23, 2019 | 28.39 | 28.61 | 27.77 | 28.27 | 74,607 | +0.03(+0.10%) |
Jan 22, 2019 | 28.46 | 28.79 | 28.01 | 28.24 | 52,503 | -0.26(-0.92%) |
Jan 18, 2019 | 28.47 | 28.80 | 28.24 | 28.50 | 42,807 | +0.04(+0.13%) |
Jan 17, 2019 | 28.14 | 28.57 | 28.14 | 28.46 | 48,728 | +0.31(+1.10%) |
Jan 16, 2019 | 27.42 | 28.20 | 27.42 | 28.15 | 51,056 | +0.70(+2.57%) |
Jan 15, 2019 | 26.94 | 27.45 | 26.78 | 27.45 | 31,613 | +0.58(+2.17%) |
Jan 14, 2019 | 26.91 | 27.47 | 26.86 | 26.87 | 45,019 | -0.04(-0.14%) |
Jan 11, 2019 | 26.52 | 27.28 | 26.52 | 26.91 | 47,598 | +0.33(+1.24%) |
Jan 10, 2019 | 27.09 | 27.09 | 26.05 | 26.58 | 85,522 | -0.65(-2.38%) |
Jan 09, 2019 | 27.75 | 27.87 | 26.82 | 27.22 | 49,780 | -0.38(-1.38%) |
Jan 08, 2019 | 28.01 | 28.01 | 27.24 | 27.60 | 59,040 | +0.02(+0.07%) |
Jan 07, 2019 | 26.81 | 27.83 | 26.38 | 27.59 | 95,183 | +0.78(+2.93%) |
Jan 04, 2019 | 26.62 | 27.53 | 26.55 | 26.80 | 56,860 | +0.50(+1.88%) |
Jan 03, 2019 | 25.81 | 27.12 | 24.87 | 26.31 | 96,327 | +0.36(+1.40%) |
Jan 02, 2019 | 25.40 | 26.10 | 25.20 | 25.94 | 75,607 | +0.52(+2.06%) |
Dec 31, 2018 | 24.85 | 25.62 | 24.78 | 25.42 | 113,829 | +0.66(+2.68%) |
Dec 28, 2018 | 24.73 | 25.32 | 24.38 | 24.76 | 74,636 | +0.09(+0.38%) |
Dec 27, 2018 | 25.44 | 25.99 | 23.98 | 24.66 | 69,622 | -1.13(-4.38%) |
Dec 26, 2018 | 24.28 | 25.93 | 24.04 | 25.79 | 84,400 | +1.56(+6.44%) |
Dec 24, 2018 | 25.08 | 25.36 | 24.21 | 24.23 | 59,216 | -1.11(-4.38%) |
Dec 21, 2018 | 25.74 | 26.86 | 25.27 | 25.34 | 224,338 | -0.47(-1.81%) |
Dec 20, 2018 | 26.51 | 26.91 | 25.36 | 25.81 | 99,974 | -0.77(-2.88%) |
Dec 19, 2018 | 27.46 | 27.63 | 26.37 | 26.58 | 82,444 | -0.77(-2.80%) |
Dec 18, 2018 | 27.28 | 27.84 | 26.59 | 27.34 | 66,316 | +0.17(+0.62%) |
Dec 17, 2018 | 27.49 | 27.93 | 26.94 | 27.18 | 66,013 | -0.31(-1.12%) |
Dec 14, 2018 | 28.12 | 28.82 | 27.41 | 27.48 | 45,296 | -0.77(-2.71%) |
Dec 13, 2018 | 29.24 | 29.42 | 28.11 | 28.25 | 72,189 | -0.98(-3.35%) |
Dec 12, 2018 | 29.53 | 30.39 | 29.23 | 29.23 | 88,983 | -0.14(-0.48%) |
Dec 11, 2018 | 28.19 | 29.43 | 28.18 | 29.37 | 66,972 | +1.29(+4.59%) |
Dec 10, 2018 | 27.32 | 28.18 | 26.33 | 28.08 | 94,913 | +1.17(+4.34%) |
Dec 07, 2018 | 26.25 | 27.10 | 25.90 | 26.91 | 90,592 | +0.67(+2.56%) |
Dec 06, 2018 | 25.75 | 26.35 | 24.76 | 26.24 | 85,105 | +0.49(+1.92%) |
Dec 04, 2018 | 27.53 | 27.53 | 25.63 | 25.75 | 138,243 | -1.75(-6.35%) |
Dec 03, 2018 | 27.38 | 27.53 | 26.85 | 27.49 | 148,372 | +0.33(+1.20%) |
Nov 30, 2018 | 27.60 | 28.05 | 26.88 | 27.17 | 55,897 | -0.47(-1.69%) |
Nov 29, 2018 | 28.36 | 28.45 | 27.49 | 27.63 | 48,619 | -0.74(-2.60%) |
Nov 28, 2018 | 28.33 | 28.41 | 27.91 | 28.37 | 56,080 | +0.08(+0.30%) |
Nov 27, 2018 | 27.99 | 28.63 | 27.99 | 28.29 | 31,508 | +0.29(+1.03%) |
Nov 26, 2018 | 28.60 | 28.79 | 27.78 | 28.00 | 47,364 | -0.50(-1.74%) |
Nov 23, 2018 | 27.95 | 28.73 | 27.95 | 28.49 | 17,347 | +0.53(+1.90%) |
Nov 21, 2018 | 27.96 | 27.96 | 27.96 | 0 | -0.06(-0.20%) | |
Nov 20, 2018 | 28.32 | 28.38 | 27.75 | 28.02 | 60,563 | -0.78(-2.69%) |
Nov 19, 2018 | 29.01 | 29.67 | 28.56 | 28.79 | 53,135 | -0.21(-0.74%) |
Nov 16, 2018 | 29.21 | 29.21 | 28.49 | 29.01 | 36,729 | -0.30(-1.02%) |
Nov 15, 2018 | 29.86 | 29.91 | 29.04 | 29.30 | 53,040 | -0.80(-2.67%) |
Nov 14, 2018 | 30.63 | 30.85 | 29.63 | 30.11 | 41,853 | -0.37(-1.23%) |
Nov 13, 2018 | 30.82 | 31.54 | 30.33 | 30.48 | 36,182 | -0.35(-1.12%) |
Nov 12, 2018 | 30.76 | 31.47 | 29.61 | 30.83 | 35,147 | -0.02(-0.06%) |
Nov 09, 2018 | 31.41 | 31.74 | 30.77 | 30.85 | 38,335 | -0.72(-2.28%) |
Nov 08, 2018 | 31.10 | 31.75 | 30.79 | 31.56 | 36,117 | +0.35(+1.14%) |
Nov 07, 2018 | 30.72 | 31.25 | 30.07 | 31.21 | 47,538 | +0.64(+2.11%) |
Nov 06, 2018 | 30.56 | 30.97 | 30.35 | 30.57 | 48,401 | -0.04(-0.12%) |
Nov 05, 2018 | 30.85 | 30.98 | 30.46 | 30.60 | 42,115 | -0.25(-0.82%) |
Nov 02, 2018 | 30.43 | 31.24 | 30.41 | 30.85 | 73,351 | +0.46(+1.51%) |