Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.52 | 29.96 | 29.52 | 29.81 | 82,304 | +0.38(+1.30%) |
Jan 30, 2019 | 28.98 | 29.49 | 28.90 | 29.43 | 138,883 | +0.62(+2.14%) |
Jan 29, 2019 | 29.09 | 29.09 | 28.70 | 28.82 | 44,871 | -0.04(-0.14%) |
Jan 28, 2019 | 28.73 | 28.96 | 28.49 | 28.86 | 82,025 | -0.21(-0.74%) |
Jan 25, 2019 | 28.85 | 29.18 | 28.76 | 29.07 | 87,978 | +0.63(+2.20%) |
Jan 24, 2019 | 28.12 | 28.45 | 28.12 | 28.45 | 54,234 | +0.27(+0.97%) |
Jan 23, 2019 | 28.32 | 28.40 | 28.00 | 28.17 | 81,716 | +0.06(+0.21%) |
Jan 22, 2019 | 28.50 | 28.52 | 27.89 | 28.11 | 63,526 | -0.93(-3.20%) |
Jan 18, 2019 | 28.84 | 29.25 | 28.80 | 29.04 | 79,283 | +0.44(+1.54%) |
Jan 17, 2019 | 28.07 | 28.82 | 28.07 | 28.60 | 80,936 | +0.23(+0.83%) |
Jan 16, 2019 | 28.11 | 28.44 | 28.09 | 28.37 | 58,686 | +0.42(+1.50%) |
Jan 15, 2019 | 27.71 | 28.03 | 27.71 | 27.95 | 44,045 | +0.54(+1.96%) |
Jan 14, 2019 | 27.56 | 27.62 | 27.10 | 27.41 | 116,267 | -0.67(-2.40%) |
Jan 11, 2019 | 28.09 | 28.21 | 28.00 | 28.08 | 54,424 | -0.34(-1.20%) |
Jan 10, 2019 | 28.03 | 28.45 | 27.92 | 28.43 | 53,867 | +0.04(+0.14%) |
Jan 09, 2019 | 27.89 | 28.53 | 27.86 | 28.39 | 118,939 | +0.81(+2.94%) |
Jan 08, 2019 | 27.60 | 27.71 | 27.13 | 27.58 | 37,905 | +0.10(+0.36%) |
Jan 07, 2019 | 27.08 | 27.53 | 26.99 | 27.48 | 122,770 | +0.54(+2.00%) |
Jan 04, 2019 | 25.96 | 27.11 | 25.96 | 26.94 | 108,950 | +1.44(+5.63%) |
Jan 03, 2019 | 25.77 | 25.85 | 25.39 | 25.50 | 83,121 | -0.62(-2.36%) |
Jan 02, 2019 | 25.67 | 26.22 | 25.52 | 26.12 | 46,127 | +0.01(+0.04%) |
Dec 31, 2018 | 26.68 | 26.80 | 26.00 | 26.11 | 244,601 | -0.33(-1.26%) |
Dec 28, 2018 | 26.49 | 26.61 | 26.20 | 26.44 | 185,676 | +0.02(+0.07%) |
Dec 27, 2018 | 26.00 | 26.47 | 25.83 | 26.42 | 267,370 | -0.07(-0.26%) |
Dec 26, 2018 | 25.86 | 26.51 | 25.40 | 26.49 | 476,017 | +0.68(+2.65%) |
Dec 24, 2018 | 25.64 | 26.12 | 25.47 | 25.81 | 179,128 | -0.05(-0.19%) |
Dec 21, 2018 | 26.56 | 26.68 | 25.73 | 25.86 | 363,065 | -0.29(-1.12%) |
Dec 20, 2018 | 26.38 | 26.54 | 25.86 | 26.15 | 975,040 | -0.18(-0.67%) |
Dec 19, 2018 | 26.98 | 27.32 | 26.11 | 26.32 | 192,509 | -0.46(-1.72%) |
Dec 18, 2018 | 27.15 | 27.24 | 26.73 | 26.78 | 131,995 | -0.22(-0.83%) |
Dec 17, 2018 | 27.60 | 27.62 | 26.88 | 27.01 | 164,780 | -0.82(-2.95%) |
Dec 14, 2018 | 27.76 | 28.15 | 27.67 | 27.83 | 273,757 | -0.53(-1.86%) |
Dec 13, 2018 | 28.70 | 28.73 | 28.36 | 28.36 | 93,821 | -0.23(-0.82%) |
Dec 12, 2018 | 28.44 | 28.89 | 28.40 | 28.59 | 1,298,225 | +0.72(+2.60%) |
Dec 11, 2018 | 28.17 | 28.23 | 27.71 | 27.87 | 53,876 | +0.29(+1.06%) |
Dec 10, 2018 | 27.52 | 27.82 | 27.11 | 27.58 | 70,288 | -0.10(-0.35%) |
Dec 07, 2018 | 28.10 | 28.51 | 27.61 | 27.67 | 185,676 | -0.51(-1.80%) |
Dec 06, 2018 | 27.59 | 28.21 | 27.43 | 28.18 | 107,713 | -0.43(-1.50%) |
Dec 04, 2018 | 29.52 | 29.62 | 28.55 | 28.61 | 147,415 | -0.96(-3.24%) |
Dec 03, 2018 | 29.86 | 29.99 | 29.38 | 29.57 | 341,755 | +0.88(+3.07%) |
Nov 30, 2018 | 28.32 | 28.76 | 28.20 | 28.69 | 69,053 | +0.25(+0.89%) |
Nov 29, 2018 | 28.57 | 28.68 | 28.13 | 28.44 | 161,055 | -0.57(-1.95%) |
Nov 28, 2018 | 28.58 | 29.00 | 28.09 | 29.00 | 104,007 | +0.88(+3.13%) |
Nov 27, 2018 | 27.79 | 28.16 | 27.64 | 28.12 | 69,800 | +0.15(+0.52%) |
Nov 26, 2018 | 27.79 | 28.07 | 27.75 | 27.98 | 57,819 | +0.89(+3.28%) |
Nov 23, 2018 | 27.27 | 27.33 | 27.09 | 27.09 | 18,516 | -0.44(-1.60%) |
Nov 21, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.87(+3.26%) | |
Nov 20, 2018 | 26.77 | 27.03 | 26.44 | 26.66 | 174,643 | -0.84(-3.06%) |
Nov 19, 2018 | 27.97 | 27.99 | 27.46 | 27.50 | 102,462 | -0.72(-2.56%) |
Nov 16, 2018 | 28.06 | 28.31 | 27.79 | 28.22 | 142,709 | -0.10(-0.35%) |
Nov 15, 2018 | 27.70 | 28.42 | 27.70 | 28.32 | 52,862 | +0.83(+3.02%) |
Nov 14, 2018 | 27.24 | 27.66 | 27.24 | 27.49 | 123,134 | +0.66(+2.44%) |
Nov 13, 2018 | 26.69 | 27.24 | 26.69 | 26.83 | 58,131 | +0.44(+1.67%) |
Nov 12, 2018 | 26.83 | 26.87 | 26.25 | 26.39 | 43,117 | -0.63(-2.32%) |
Nov 09, 2018 | 27.28 | 27.28 | 26.74 | 27.02 | 68,848 | -0.88(-3.15%) |
Nov 08, 2018 | 28.62 | 28.65 | 27.80 | 27.90 | 75,010 | -1.36(-4.64%) |
Nov 07, 2018 | 29.09 | 29.26 | 28.78 | 29.26 | 179,286 | +0.67(+2.36%) |
Nov 06, 2018 | 28.64 | 29.03 | 28.42 | 28.58 | 98,710 | -0.18(-0.61%) |
Nov 05, 2018 | 28.75 | 28.90 | 28.51 | 28.76 | 84,745 | -0.10(-0.34%) |
Nov 02, 2018 | 29.59 | 29.62 | 28.59 | 28.86 | 188,642 | -0.08(-0.27%) |