Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.49 | 27.19 | 26.01 | 26.04 | 147,665 | +1.80(+7.43%) |
Jan 30, 2019 | 27.15 | 27.70 | 24.24 | 24.24 | 9,234 | -3.49(-12.59%) |
Jan 29, 2019 | 27.67 | 28.21 | 27.55 | 27.73 | 51,270 | -0.27(-0.96%) |
Jan 28, 2019 | 27.66 | 28.16 | 27.50 | 28.00 | 22,340 | -1.71(-5.76%) |
Jan 25, 2019 | 29.73 | 29.94 | 29.41 | 29.71 | 35,900 | +1.16(+4.06%) |
Jan 24, 2019 | 29.06 | 29.30 | 28.55 | 28.55 | 17,013 | -0.58(-1.99%) |
Jan 23, 2019 | 29.19 | 29.55 | 29.02 | 29.13 | 6,578 | -0.03(-0.10%) |
Jan 22, 2019 | 28.93 | 29.16 | 28.68 | 29.16 | 23,080 | +0.41(+1.43%) |
Jan 18, 2019 | 28.69 | 29.06 | 28.54 | 28.75 | 2,800 | -0.36(-1.24%) |
Jan 17, 2019 | 29.19 | 29.23 | 29.04 | 29.11 | 1,779 | -0.42(-1.42%) |
Jan 16, 2019 | 29.82 | 29.82 | 29.32 | 29.53 | 8,079 | -0.31(-1.04%) |
Jan 15, 2019 | 29.35 | 29.84 | 29.34 | 29.84 | 5,002 | +1.16(+4.04%) |
Jan 14, 2019 | 28.51 | 29.18 | 28.50 | 28.68 | 10,345 | -0.59(-2.02%) |
Jan 11, 2019 | 29.87 | 29.87 | 29.17 | 29.27 | 65,800 | +0.65(+2.27%) |
Jan 10, 2019 | 29.28 | 29.56 | 28.62 | 28.62 | 56,625 | -0.70(-2.39%) |
Jan 09, 2019 | 29.27 | 29.39 | 28.75 | 29.32 | 22,298 | +0.38(+1.31%) |
Jan 08, 2019 | 28.49 | 28.94 | 28.24 | 28.94 | 14,094 | +0.68(+2.41%) |
Jan 07, 2019 | 27.76 | 28.26 | 27.70 | 28.26 | 14,769 | +1.68(+6.32%) |
Jan 04, 2019 | 25.81 | 26.65 | 25.81 | 26.58 | 19,000 | +1.51(+6.02%) |
Jan 03, 2019 | 25.48 | 25.48 | 25.03 | 25.07 | 14,726 | -0.61(-2.38%) |
Jan 02, 2019 | 25.76 | 26.22 | 25.56 | 25.68 | 43,261 | +0.38(+1.50%) |
Dec 31, 2018 | 25.99 | 25.99 | 25.21 | 25.30 | 22,800 | +0.11(+0.44%) |
Dec 28, 2018 | 25.30 | 25.60 | 25.09 | 25.19 | 7,400 | +0.28(+1.12%) |
Dec 27, 2018 | 24.73 | 25.14 | 24.54 | 24.91 | 20,677 | -0.50(-1.97%) |
Dec 26, 2018 | 25.30 | 25.73 | 25.13 | 25.41 | 18,699 | -0.08(-0.31%) |
Dec 24, 2018 | 25.72 | 25.72 | 25.49 | 25.49 | 900 | -0.51(-1.96%) |
Dec 21, 2018 | 26.00 | 26.10 | 25.55 | 26.00 | 27,200 | +0.24(+0.93%) |
Dec 20, 2018 | 26.31 | 26.39 | 25.54 | 25.76 | 59,860 | -0.34(-1.30%) |
Dec 19, 2018 | 26.85 | 26.98 | 25.94 | 26.10 | 28,702 | -0.24(-0.91%) |
Dec 18, 2018 | 26.98 | 27.10 | 26.28 | 26.34 | 65,285 | -0.50(-1.86%) |
Dec 17, 2018 | 27.37 | 27.78 | 26.75 | 26.84 | 33,172 | -0.86(-3.10%) |
Dec 14, 2018 | 27.42 | 27.79 | 27.23 | 27.70 | 30,900 | -0.25(-0.89%) |
Dec 13, 2018 | 28.65 | 28.74 | 27.89 | 27.95 | 22,548 | -0.63(-2.20%) |
Dec 12, 2018 | 28.16 | 28.80 | 28.16 | 28.58 | 54,622 | +0.43(+1.53%) |
Dec 11, 2018 | 28.00 | 28.29 | 27.50 | 28.15 | 102,631 | -0.30(-1.05%) |
Dec 10, 2018 | 28.70 | 28.70 | 28.02 | 28.45 | 27,225 | +0.82(+2.97%) |
Dec 07, 2018 | 28.22 | 28.54 | 27.54 | 27.63 | 29,400 | -0.48(-1.71%) |
Dec 06, 2018 | 27.39 | 28.11 | 27.07 | 28.11 | 55,505 | -0.11(-0.39%) |
Dec 04, 2018 | 29.36 | 29.36 | 27.89 | 28.22 | 137,200 | -1.86(-6.18%) |
Dec 03, 2018 | 29.64 | 30.08 | 29.43 | 30.08 | 38,435 | +0.71(+2.42%) |
Nov 30, 2018 | 28.82 | 29.37 | 28.48 | 29.37 | 35,900 | +0.36(+1.24%) |
Nov 29, 2018 | 28.81 | 29.40 | 28.55 | 29.01 | 88,228 | +0.41(+1.43%) |
Nov 28, 2018 | 28.40 | 28.86 | 27.80 | 28.60 | 209,295 | +0.08(+0.28%) |
Nov 27, 2018 | 28.18 | 28.52 | 27.81 | 28.52 | 18,644 | -0.72(-2.46%) |
Nov 26, 2018 | 28.61 | 29.61 | 28.61 | 29.24 | 32,774 | +0.87(+3.07%) |
Nov 23, 2018 | 28.08 | 28.56 | 28.08 | 28.37 | 4,500 | +1.69(+6.33%) |
Nov 21, 2018 | 26.68 | 26.68 | 26.68 | 0 | +0.01(+0.04%) | |
Nov 20, 2018 | 26.40 | 26.87 | 26.40 | 26.67 | 27,041 | -1.06(-3.82%) |
Nov 19, 2018 | 28.00 | 28.23 | 27.44 | 27.73 | 16,351 | -0.87(-3.04%) |
Nov 16, 2018 | 28.05 | 28.63 | 27.88 | 28.60 | 7,700 | +0.76(+2.73%) |
Nov 15, 2018 | 27.09 | 27.93 | 26.78 | 27.84 | 19,333 | +0.42(+1.53%) |
Nov 14, 2018 | 28.23 | 28.23 | 27.20 | 27.42 | 16,977 | -0.91(-3.21%) |
Nov 13, 2018 | 28.10 | 28.82 | 27.89 | 28.33 | 57,292 | +0.27(+0.96%) |
Nov 12, 2018 | 28.87 | 28.89 | 27.91 | 28.06 | 98,506 | -2.00(-6.65%) |
Nov 09, 2018 | 30.31 | 30.31 | 29.64 | 30.06 | 16,800 | -0.96(-3.09%) |
Nov 08, 2018 | 31.02 | 31.33 | 30.90 | 31.02 | 15,046 | +0.69(+2.27%) |
Nov 07, 2018 | 29.92 | 30.73 | 29.73 | 30.33 | 17,283 | +1.38(+4.77%) |
Nov 06, 2018 | 28.74 | 29.41 | 28.66 | 28.95 | 78,930 | +4.17(+16.83%) |
Nov 05, 2018 | 27.16 | 27.46 | 24.78 | 24.78 | 45,839 | -2.08(-7.74%) |
Nov 02, 2018 | 27.24 | 27.27 | 26.75 | 26.86 | 38,100 | -0.32(-1.18%) |