Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.66 | 29.31 | 28.33 | 29.17 | 4,776,886 | +0.55(+1.91%) |
Jan 30, 2019 | 28.71 | 28.76 | 28.19 | 28.62 | 1,068,958 | -0.01(-0.03%) |
Jan 29, 2019 | 29.15 | 29.27 | 28.51 | 28.63 | 671,675 | -0.56(-1.93%) |
Jan 28, 2019 | 29.17 | 29.63 | 29.05 | 29.19 | 778,243 | -0.20(-0.68%) |
Jan 25, 2019 | 29.59 | 30.03 | 29.16 | 29.39 | 981,899 | -0.18(-0.60%) |
Jan 24, 2019 | 29.46 | 29.63 | 29.12 | 29.57 | 890,652 | +0.08(+0.27%) |
Jan 23, 2019 | 29.21 | 29.51 | 29.05 | 29.49 | 535,557 | +0.42(+1.44%) |
Jan 22, 2019 | 29.12 | 29.51 | 28.82 | 29.07 | 622,978 | -0.16(-0.55%) |
Jan 18, 2019 | 29.02 | 29.34 | 28.97 | 29.23 | 750,053 | +0.35(+1.20%) |
Jan 17, 2019 | 29.04 | 29.11 | 28.68 | 28.89 | 1,265,605 | -0.15(-0.53%) |
Jan 16, 2019 | 29.20 | 29.40 | 28.92 | 29.04 | 1,014,069 | -0.02(-0.08%) |
Jan 15, 2019 | 29.25 | 29.37 | 28.96 | 29.06 | 1,400,511 | -0.02(-0.08%) |
Jan 14, 2019 | 29.49 | 29.58 | 28.85 | 29.09 | 936,155 | -0.49(-1.66%) |
Jan 11, 2019 | 29.45 | 29.79 | 29.22 | 29.58 | 713,295 | +0.15(+0.52%) |
Jan 10, 2019 | 28.72 | 29.46 | 28.55 | 29.42 | 1,023,066 | +0.65(+2.27%) |
Jan 09, 2019 | 28.75 | 29.01 | 28.35 | 28.77 | 1,196,894 | +0.11(+0.39%) |
Jan 08, 2019 | 28.89 | 28.89 | 28.29 | 28.66 | 968,033 | +0.05(+0.17%) |
Jan 07, 2019 | 28.16 | 28.74 | 28.06 | 28.61 | 1,066,083 | +0.50(+1.78%) |
Jan 04, 2019 | 27.07 | 28.27 | 27.07 | 28.11 | 1,566,170 | +1.41(+5.28%) |
Jan 03, 2019 | 26.32 | 27.17 | 26.15 | 26.70 | 1,195,471 | +0.17(+0.64%) |
Jan 02, 2019 | 25.83 | 26.54 | 25.36 | 26.53 | 1,302,946 | +0.33(+1.26%) |
Dec 31, 2018 | 26.22 | 26.28 | 25.83 | 26.20 | 1,024,368 | +0.19(+0.71%) |
Dec 28, 2018 | 25.90 | 26.36 | 25.59 | 26.02 | 760,608 | +0.07(+0.28%) |
Dec 27, 2018 | 25.72 | 25.95 | 24.99 | 25.95 | 791,722 | -0.25(-0.95%) |
Dec 26, 2018 | 25.08 | 26.20 | 24.68 | 26.20 | 695,245 | +1.21(+4.83%) |
Dec 24, 2018 | 25.45 | 25.47 | 24.69 | 24.99 | 359,876 | -0.49(-1.93%) |
Dec 21, 2018 | 26.28 | 26.69 | 25.31 | 25.48 | 2,206,447 | -0.93(-3.51%) |
Dec 20, 2018 | 26.65 | 26.79 | 26.01 | 26.41 | 826,580 | -0.31(-1.18%) |
Dec 19, 2018 | 26.94 | 27.44 | 26.57 | 26.72 | 652,147 | -0.10(-0.39%) |
Dec 18, 2018 | 26.78 | 27.07 | 26.46 | 26.82 | 1,294,435 | +0.09(+0.33%) |
Dec 17, 2018 | 27.65 | 27.65 | 26.50 | 26.74 | 1,584,001 | -0.90(-3.26%) |
Dec 14, 2018 | 27.56 | 28.11 | 27.56 | 27.64 | 1,092,420 | -0.02(-0.09%) |
Dec 13, 2018 | 28.42 | 28.56 | 27.49 | 27.66 | 819,498 | -0.80(-2.80%) |
Dec 12, 2018 | 27.97 | 28.71 | 27.94 | 28.46 | 1,776,616 | +0.88(+3.20%) |
Dec 11, 2018 | 27.88 | 28.50 | 27.50 | 27.58 | 1,088,881 | +0.02(+0.06%) |
Dec 10, 2018 | 27.90 | 28.01 | 27.25 | 27.56 | 785,922 | -0.34(-1.21%) |
Dec 07, 2018 | 28.17 | 28.55 | 27.79 | 27.90 | 1,001,438 | -0.36(-1.28%) |
Dec 06, 2018 | 27.83 | 28.28 | 27.44 | 28.26 | 713,192 | +0.13(+0.46%) |
Dec 04, 2018 | 28.85 | 28.95 | 27.89 | 28.13 | 1,322,902 | -0.71(-2.45%) |
Dec 03, 2018 | 28.95 | 28.99 | 28.31 | 28.84 | 1,321,900 | +0.19(+0.67%) |
Nov 30, 2018 | 28.49 | 29.28 | 28.48 | 28.64 | 1,939,632 | +0.22(+0.79%) |
Nov 29, 2018 | 28.71 | 28.81 | 28.23 | 28.42 | 980,030 | -0.39(-1.36%) |
Nov 28, 2018 | 28.60 | 28.89 | 28.19 | 28.81 | 997,054 | +0.42(+1.47%) |
Nov 27, 2018 | 28.04 | 28.75 | 28.03 | 28.39 | 1,104,390 | +0.33(+1.17%) |
Nov 26, 2018 | 28.07 | 28.29 | 27.86 | 28.07 | 1,117,450 | +0.37(+1.33%) |
Nov 23, 2018 | 27.86 | 28.07 | 27.62 | 27.70 | 360,507 | -0.23(-0.83%) |
Nov 21, 2018 | 27.93 | 27.93 | 27.93 | 0 | +0.61(+2.23%) | |
Nov 20, 2018 | 27.83 | 28.03 | 27.26 | 27.32 | 1,871,905 | -0.81(-2.88%) |
Nov 19, 2018 | 28.17 | 28.36 | 27.91 | 28.13 | 1,216,807 | +0.00(+0.00%) |
Nov 16, 2018 | 27.81 | 28.29 | 27.79 | 28.13 | 1,429,682 | +0.21(+0.75%) |
Nov 15, 2018 | 27.93 | 28.11 | 27.57 | 27.92 | 1,485,262 | -0.10(-0.34%) |
Nov 14, 2018 | 28.38 | 28.70 | 27.96 | 28.02 | 1,626,162 | -0.07(-0.26%) |
Nov 13, 2018 | 28.36 | 28.57 | 28.06 | 28.09 | 1,168,640 | -0.05(-0.17%) |
Nov 12, 2018 | 28.36 | 28.66 | 28.08 | 28.14 | 1,219,793 | -0.20(-0.71%) |
Nov 09, 2018 | 28.14 | 28.60 | 28.11 | 28.34 | 1,309,055 | +0.09(+0.31%) |
Nov 08, 2018 | 28.17 | 28.68 | 27.83 | 28.25 | 1,640,953 | -0.04(-0.14%) |
Nov 07, 2018 | 27.75 | 28.63 | 27.48 | 28.29 | 1,704,112 | +0.87(+3.19%) |
Nov 06, 2018 | 27.21 | 27.74 | 26.96 | 27.42 | 2,638,777 | +0.35(+1.30%) |
Nov 05, 2018 | 27.34 | 28.06 | 26.81 | 27.06 | 1,900,404 | -0.46(-1.66%) |
Nov 02, 2018 | 25.03 | 27.62 | 24.84 | 27.52 | 2,121,383 | +3.51(+14.62%) |