Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.45 | 28.95 | 28.45 | 28.83 | 106,669 | +0.40(+1.40%) |
Jan 30, 2019 | 28.01 | 28.75 | 28.01 | 28.43 | 140,199 | +0.36(+1.28%) |
Jan 29, 2019 | 27.85 | 28.25 | 27.78 | 28.07 | 94,632 | +0.23(+0.81%) |
Jan 28, 2019 | 27.70 | 28.13 | 27.63 | 27.85 | 115,031 | +0.01(+0.03%) |
Jan 25, 2019 | 27.65 | 28.28 | 27.65 | 27.84 | 109,596 | +0.22(+0.78%) |
Jan 24, 2019 | 27.26 | 27.77 | 27.25 | 27.62 | 115,408 | +0.16(+0.59%) |
Jan 23, 2019 | 27.49 | 27.59 | 27.20 | 27.46 | 131,197 | -0.02(-0.07%) |
Jan 22, 2019 | 27.11 | 27.48 | 26.78 | 27.48 | 145,174 | +0.23(+0.86%) |
Jan 18, 2019 | 27.28 | 27.68 | 27.11 | 27.24 | 221,855 | +0.00(+0.00%) |
Jan 17, 2019 | 27.09 | 27.24 | 26.71 | 27.24 | 165,641 | +0.10(+0.37%) |
Jan 16, 2019 | 27.23 | 27.50 | 27.02 | 27.14 | 180,701 | +0.01(+0.03%) |
Jan 15, 2019 | 27.33 | 27.33 | 26.81 | 27.13 | 146,038 | -0.12(-0.43%) |
Jan 14, 2019 | 27.63 | 28.13 | 27.21 | 27.25 | 177,331 | -0.49(-1.75%) |
Jan 11, 2019 | 27.68 | 28.28 | 27.50 | 27.74 | 398,341 | -0.03(-0.10%) |
Jan 10, 2019 | 27.32 | 28.26 | 27.32 | 27.77 | 192,321 | +0.37(+1.35%) |
Jan 09, 2019 | 26.95 | 27.52 | 26.87 | 27.40 | 262,156 | +0.42(+1.57%) |
Jan 08, 2019 | 27.04 | 27.27 | 26.86 | 26.97 | 282,486 | +0.06(+0.23%) |
Jan 07, 2019 | 26.58 | 27.42 | 26.41 | 26.91 | 327,022 | +0.35(+1.32%) |
Jan 04, 2019 | 26.63 | 27.10 | 26.44 | 26.56 | 360,515 | +0.09(+0.34%) |
Jan 03, 2019 | 25.49 | 26.72 | 25.45 | 26.47 | 241,329 | +0.94(+3.67%) |
Jan 02, 2019 | 25.38 | 26.04 | 25.04 | 25.53 | 203,915 | +0.05(+0.18%) |
Dec 31, 2018 | 25.50 | 25.81 | 25.25 | 25.48 | 182,032 | +0.08(+0.32%) |
Dec 28, 2018 | 25.51 | 25.83 | 25.12 | 25.40 | 237,274 | -0.01(-0.04%) |
Dec 27, 2018 | 25.46 | 25.83 | 24.89 | 25.41 | 178,471 | -0.37(-1.43%) |
Dec 26, 2018 | 25.01 | 25.82 | 24.80 | 25.78 | 311,856 | +0.78(+3.10%) |
Dec 24, 2018 | 24.56 | 25.33 | 24.17 | 25.01 | 142,431 | +0.38(+1.54%) |
Dec 21, 2018 | 26.46 | 26.46 | 24.54 | 24.63 | 541,549 | -1.90(-7.17%) |
Dec 20, 2018 | 26.93 | 27.16 | 26.27 | 26.53 | 248,917 | -0.40(-1.47%) |
Dec 19, 2018 | 27.57 | 27.82 | 26.71 | 26.93 | 326,580 | -0.81(-2.93%) |
Dec 18, 2018 | 28.91 | 29.27 | 27.68 | 27.74 | 256,460 | -1.24(-4.29%) |
Dec 17, 2018 | 29.18 | 29.45 | 28.80 | 28.98 | 336,093 | -0.32(-1.08%) |
Dec 14, 2018 | 29.85 | 30.04 | 29.23 | 29.30 | 142,875 | -0.73(-2.43%) |
Dec 13, 2018 | 29.88 | 30.66 | 29.88 | 30.03 | 259,324 | +0.20(+0.66%) |
Dec 12, 2018 | 29.46 | 30.21 | 29.24 | 29.83 | 191,925 | +0.64(+2.19%) |
Dec 11, 2018 | 29.11 | 29.89 | 29.05 | 29.19 | 241,040 | +0.34(+1.19%) |
Dec 10, 2018 | 29.12 | 29.12 | 28.29 | 28.85 | 294,850 | -0.17(-0.59%) |
Dec 07, 2018 | 28.65 | 29.42 | 28.65 | 29.02 | 237,607 | +0.20(+0.69%) |
Dec 06, 2018 | 28.35 | 28.85 | 28.12 | 28.82 | 234,650 | +0.25(+0.88%) |
Dec 04, 2018 | 29.79 | 29.79 | 28.37 | 28.57 | 238,938 | -1.23(-4.11%) |
Dec 03, 2018 | 30.61 | 30.89 | 29.75 | 29.79 | 391,949 | -0.54(-1.78%) |
Nov 30, 2018 | 29.92 | 30.85 | 29.77 | 30.34 | 414,204 | +0.43(+1.45%) |
Nov 29, 2018 | 29.64 | 30.27 | 29.44 | 29.90 | 237,874 | +0.14(+0.45%) |
Nov 28, 2018 | 27.54 | 30.07 | 27.54 | 29.77 | 675,344 | +2.17(+7.87%) |
Nov 27, 2018 | 27.42 | 27.74 | 27.42 | 27.59 | 219,995 | +0.17(+0.62%) |
Nov 26, 2018 | 27.48 | 28.11 | 27.34 | 27.42 | 242,214 | +0.08(+0.30%) |
Nov 23, 2018 | 27.59 | 27.82 | 27.29 | 27.34 | 49,695 | -0.36(-1.30%) |
Nov 21, 2018 | 27.70 | 27.70 | 27.70 | 0 | +0.30(+1.09%) | |
Nov 20, 2018 | 26.76 | 27.92 | 26.71 | 27.41 | 274,132 | +0.60(+2.25%) |
Nov 19, 2018 | 27.37 | 27.54 | 26.80 | 26.80 | 201,778 | -0.53(-1.95%) |
Nov 16, 2018 | 27.50 | 27.77 | 27.24 | 27.33 | 196,453 | -0.25(-0.91%) |
Nov 15, 2018 | 27.62 | 27.78 | 27.18 | 27.59 | 213,597 | -0.14(-0.52%) |
Nov 14, 2018 | 28.55 | 28.61 | 27.69 | 27.73 | 125,488 | -0.65(-2.29%) |
Nov 13, 2018 | 28.56 | 28.89 | 28.30 | 28.38 | 147,683 | -0.12(-0.41%) |
Nov 12, 2018 | 28.66 | 28.91 | 28.33 | 28.50 | 191,637 | -0.14(-0.50%) |
Nov 09, 2018 | 29.10 | 29.60 | 28.63 | 28.64 | 194,933 | -0.49(-1.69%) |
Nov 08, 2018 | 29.18 | 29.44 | 28.76 | 29.13 | 424,540 | -0.13(-0.46%) |
Nov 07, 2018 | 29.77 | 29.83 | 28.94 | 29.27 | 180,292 | -0.50(-1.69%) |
Nov 06, 2018 | 29.35 | 29.99 | 29.15 | 29.77 | 199,177 | +0.36(+1.22%) |
Nov 05, 2018 | 29.56 | 29.97 | 29.22 | 29.41 | 114,181 | -0.09(-0.30%) |
Nov 02, 2018 | 30.14 | 30.19 | 29.26 | 29.50 | 108,222 | -0.64(-2.11%) |