Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.43 | 27.46 | 26.43 | 26.60 | 57,788 | +0.12(+0.45%) |
Jan 30, 2019 | 26.39 | 26.55 | 25.59 | 26.48 | 79,881 | +0.32(+1.22%) |
Jan 29, 2019 | 26.05 | 26.34 | 25.26 | 26.16 | 54,410 | +0.09(+0.35%) |
Jan 28, 2019 | 27.57 | 27.91 | 26.06 | 26.07 | 77,205 | -1.94(-6.93%) |
Jan 25, 2019 | 28.70 | 29.94 | 27.27 | 28.01 | 87,800 | -0.44(-1.55%) |
Jan 24, 2019 | 28.77 | 29.11 | 27.99 | 28.45 | 64,610 | -0.33(-1.15%) |
Jan 23, 2019 | 30.21 | 30.21 | 28.41 | 28.78 | 101,495 | -1.19(-3.97%) |
Jan 22, 2019 | 29.86 | 30.63 | 29.43 | 29.97 | 180,637 | -0.06(-0.20%) |
Jan 18, 2019 | 30.00 | 30.49 | 29.65 | 30.03 | 90,000 | +0.12(+0.40%) |
Jan 17, 2019 | 29.24 | 29.99 | 29.24 | 29.91 | 58,331 | +0.51(+1.73%) |
Jan 16, 2019 | 29.32 | 30.18 | 29.26 | 29.40 | 81,841 | +0.29(+1.00%) |
Jan 15, 2019 | 28.02 | 29.45 | 27.65 | 29.11 | 65,361 | +1.07(+3.82%) |
Jan 14, 2019 | 28.69 | 29.41 | 27.75 | 28.04 | 177,110 | -0.97(-3.34%) |
Jan 11, 2019 | 29.00 | 29.39 | 28.73 | 29.01 | 81,400 | -0.29(-0.99%) |
Jan 10, 2019 | 28.78 | 29.40 | 28.36 | 29.30 | 93,782 | +0.27(+0.93%) |
Jan 09, 2019 | 29.08 | 29.97 | 28.58 | 29.03 | 123,010 | +0.07(+0.24%) |
Jan 08, 2019 | 28.70 | 29.13 | 27.22 | 28.96 | 140,153 | +0.66(+2.33%) |
Jan 07, 2019 | 26.82 | 28.46 | 26.52 | 28.30 | 198,640 | +1.66(+6.23%) |
Jan 04, 2019 | 25.44 | 26.76 | 24.85 | 26.64 | 142,800 | +1.88(+7.59%) |
Jan 03, 2019 | 27.38 | 27.52 | 24.76 | 24.76 | 85,862 | -2.48(-9.10%) |
Jan 02, 2019 | 26.50 | 28.10 | 26.12 | 27.24 | 118,708 | +0.36(+1.34%) |
Dec 31, 2018 | 27.87 | 28.48 | 26.40 | 26.88 | 143,400 | -0.15(-0.55%) |
Dec 28, 2018 | 26.09 | 27.77 | 25.69 | 27.03 | 92,200 | +0.82(+3.13%) |
Dec 27, 2018 | 26.27 | 26.82 | 25.15 | 26.21 | 82,162 | -0.89(-3.28%) |
Dec 26, 2018 | 24.29 | 27.16 | 24.25 | 27.10 | 107,498 | +2.99(+12.40%) |
Dec 24, 2018 | 24.27 | 24.51 | 23.44 | 24.11 | 99,900 | -0.40(-1.63%) |
Dec 21, 2018 | 25.15 | 25.67 | 23.63 | 24.51 | 856,500 | -0.59(-2.35%) |
Dec 20, 2018 | 25.55 | 25.79 | 23.85 | 25.10 | 182,968 | -0.33(-1.30%) |
Dec 19, 2018 | 28.79 | 29.15 | 25.20 | 25.43 | 146,003 | -3.07(-10.77%) |
Dec 18, 2018 | 27.96 | 29.97 | 27.85 | 28.50 | 322,047 | +0.73(+2.63%) |
Dec 17, 2018 | 28.08 | 29.39 | 27.19 | 27.77 | 187,363 | -0.35(-1.24%) |
Dec 14, 2018 | 27.68 | 28.76 | 26.80 | 28.12 | 111,400 | +0.02(+0.07%) |
Dec 13, 2018 | 27.76 | 28.53 | 27.30 | 28.10 | 126,750 | -0.06(-0.21%) |
Dec 12, 2018 | 27.25 | 28.62 | 26.43 | 28.16 | 97,201 | +1.08(+3.99%) |
Dec 11, 2018 | 27.84 | 28.46 | 26.71 | 27.08 | 114,304 | -0.50(-1.81%) |
Dec 10, 2018 | 27.10 | 27.75 | 26.27 | 27.58 | 120,526 | +0.34(+1.25%) |
Dec 07, 2018 | 28.10 | 28.51 | 26.90 | 27.24 | 149,800 | -0.62(-2.23%) |
Dec 06, 2018 | 26.50 | 28.26 | 26.13 | 27.86 | 141,761 | +0.45(+1.64%) |
Dec 04, 2018 | 29.15 | 29.88 | 27.24 | 27.41 | 134,400 | -1.87(-6.39%) |
Dec 03, 2018 | 30.00 | 30.00 | 28.74 | 29.28 | 101,951 | -0.25(-0.85%) |
Nov 30, 2018 | 29.00 | 30.00 | 28.35 | 29.53 | 77,200 | +0.63(+2.18%) |
Nov 29, 2018 | 28.97 | 30.00 | 28.38 | 28.90 | 95,374 | -0.34(-1.16%) |
Nov 28, 2018 | 28.38 | 29.42 | 27.58 | 29.24 | 132,831 | +0.98(+3.47%) |
Nov 27, 2018 | 29.17 | 29.48 | 28.12 | 28.26 | 72,192 | -1.02(-3.48%) |
Nov 26, 2018 | 28.87 | 29.64 | 28.53 | 29.28 | 120,758 | +0.78(+2.74%) |
Nov 23, 2018 | 28.35 | 29.30 | 28.16 | 28.50 | 70,400 | +0.14(+0.49%) |
Nov 21, 2018 | 28.36 | 28.36 | 28.36 | 0 | +1.14(+4.19%) | |
Nov 20, 2018 | 26.70 | 28.23 | 26.39 | 27.22 | 91,275 | +0.00(+0.00%) |
Nov 19, 2018 | 28.90 | 29.78 | 26.77 | 27.22 | 111,224 | -1.49(-5.19%) |
Nov 16, 2018 | 27.31 | 28.77 | 26.77 | 28.71 | 101,900 | +1.26(+4.59%) |
Nov 15, 2018 | 25.82 | 27.93 | 24.55 | 27.45 | 196,431 | +0.91(+3.43%) |
Nov 14, 2018 | 29.12 | 29.52 | 26.08 | 26.54 | 88,676 | -1.90(-6.68%) |
Nov 13, 2018 | 27.54 | 29.68 | 27.50 | 28.44 | 121,664 | +0.94(+3.42%) |
Nov 12, 2018 | 28.70 | 28.70 | 26.02 | 27.50 | 125,229 | -1.85(-6.30%) |
Nov 09, 2018 | 30.26 | 32.00 | 28.53 | 29.35 | 114,600 | -1.99(-6.35%) |
Nov 08, 2018 | 30.32 | 31.70 | 29.71 | 31.34 | 75,947 | +1.09(+3.60%) |
Nov 07, 2018 | 29.80 | 30.55 | 29.51 | 30.25 | 101,528 | +0.35(+1.17%) |
Nov 06, 2018 | 29.44 | 30.25 | 29.22 | 29.90 | 49,877 | +0.27(+0.91%) |
Nov 05, 2018 | 31.07 | 31.98 | 29.37 | 29.63 | 109,286 | -1.33(-4.30%) |
Nov 02, 2018 | 29.18 | 31.00 | 29.18 | 30.96 | 311,000 | +2.07(+7.17%) |