Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.03 | 30.29 | 30.03 | 30.21 | 108,373 | +0.23(+0.77%) |
Jan 30, 2019 | 29.51 | 30.05 | 29.44 | 29.98 | 128,702 | +0.67(+2.27%) |
Jan 29, 2019 | 29.47 | 29.49 | 29.30 | 29.32 | 201,735 | +0.00(+0.00%) |
Jan 28, 2019 | 29.21 | 29.40 | 29.16 | 29.32 | 154,098 | -0.20(-0.66%) |
Jan 25, 2019 | 29.40 | 29.62 | 29.40 | 29.51 | 506,729 | +0.44(+1.53%) |
Jan 24, 2019 | 28.93 | 29.16 | 28.91 | 29.07 | 198,372 | +0.33(+1.14%) |
Jan 23, 2019 | 28.72 | 28.81 | 28.53 | 28.74 | 255,730 | +0.29(+1.03%) |
Jan 22, 2019 | 28.64 | 28.68 | 28.33 | 28.45 | 93,479 | -0.48(-1.66%) |
Jan 18, 2019 | 28.84 | 29.04 | 28.78 | 28.92 | 72,583 | +0.18(+0.62%) |
Jan 17, 2019 | 28.40 | 28.85 | 28.40 | 28.75 | 158,433 | +0.17(+0.59%) |
Jan 16, 2019 | 28.53 | 28.75 | 28.53 | 28.58 | 67,375 | +0.30(+1.07%) |
Jan 15, 2019 | 28.26 | 28.43 | 28.21 | 28.28 | 44,397 | +0.24(+0.85%) |
Jan 14, 2019 | 27.94 | 28.22 | 27.90 | 28.04 | 97,190 | -0.21(-0.75%) |
Jan 11, 2019 | 28.21 | 28.37 | 28.18 | 28.25 | 96,026 | -0.19(-0.67%) |
Jan 10, 2019 | 28.12 | 28.47 | 28.12 | 28.44 | 64,970 | +0.23(+0.80%) |
Jan 09, 2019 | 27.97 | 28.33 | 27.97 | 28.21 | 55,503 | +0.57(+2.05%) |
Jan 08, 2019 | 27.59 | 27.77 | 27.44 | 27.65 | 207,352 | +0.04(+0.13%) |
Jan 07, 2019 | 27.52 | 27.73 | 27.46 | 27.61 | 73,313 | +0.01(+0.03%) |
Jan 04, 2019 | 27.08 | 27.72 | 27.04 | 27.60 | 188,107 | +0.90(+3.36%) |
Jan 03, 2019 | 26.93 | 27.01 | 26.71 | 26.71 | 127,800 | -0.58(-2.11%) |
Jan 02, 2019 | 26.96 | 27.36 | 26.96 | 27.28 | 115,540 | +0.07(+0.26%) |
Dec 31, 2018 | 27.50 | 27.50 | 27.14 | 27.21 | 261,705 | -0.11(-0.39%) |
Dec 28, 2018 | 27.18 | 27.44 | 27.12 | 27.32 | 563,534 | +0.37(+1.38%) |
Dec 27, 2018 | 26.71 | 27.03 | 26.58 | 26.95 | 470,234 | -0.10(-0.36%) |
Dec 26, 2018 | 26.87 | 27.04 | 26.64 | 27.04 | 509,458 | +0.51(+1.91%) |
Dec 24, 2018 | 26.77 | 27.03 | 26.54 | 26.54 | 88,700 | -0.31(-1.16%) |
Dec 21, 2018 | 27.15 | 27.34 | 26.74 | 26.85 | 227,329 | -0.33(-1.21%) |
Dec 20, 2018 | 27.24 | 27.33 | 26.93 | 27.18 | 245,481 | +0.24(+0.89%) |
Dec 19, 2018 | 27.43 | 27.65 | 26.75 | 26.94 | 158,532 | -0.36(-1.33%) |
Dec 18, 2018 | 27.33 | 27.44 | 27.16 | 27.30 | 176,983 | +0.14(+0.50%) |
Dec 17, 2018 | 27.43 | 27.48 | 27.02 | 27.17 | 345,199 | -0.26(-0.96%) |
Dec 14, 2018 | 27.49 | 27.60 | 27.33 | 27.43 | 380,605 | -0.39(-1.38%) |
Dec 13, 2018 | 27.82 | 27.91 | 27.75 | 27.81 | 123,624 | +0.00(+0.00%) |
Dec 12, 2018 | 27.88 | 28.04 | 27.78 | 27.81 | 98,521 | +0.47(+1.73%) |
Dec 11, 2018 | 27.52 | 27.52 | 27.15 | 27.34 | 268,367 | +0.23(+0.84%) |
Dec 10, 2018 | 27.24 | 27.30 | 26.84 | 27.11 | 785,344 | -0.29(-1.05%) |
Dec 07, 2018 | 28.01 | 28.15 | 27.40 | 27.40 | 115,290 | -0.67(-2.37%) |
Dec 06, 2018 | 27.52 | 28.10 | 27.42 | 28.07 | 90,058 | -0.20(-0.71%) |
Dec 04, 2018 | 28.85 | 28.91 | 28.24 | 28.27 | 63,186 | -0.59(-2.03%) |
Dec 03, 2018 | 28.91 | 28.99 | 28.71 | 28.85 | 114,462 | +0.55(+1.95%) |
Nov 30, 2018 | 28.28 | 28.35 | 28.19 | 28.30 | 76,898 | -0.10(-0.34%) |
Nov 29, 2018 | 28.44 | 28.57 | 28.31 | 28.40 | 68,186 | -0.28(-0.98%) |
Nov 28, 2018 | 28.12 | 28.73 | 27.96 | 28.68 | 145,601 | +0.77(+2.76%) |
Nov 27, 2018 | 27.73 | 27.96 | 27.70 | 27.91 | 104,524 | +0.23(+0.82%) |
Nov 26, 2018 | 27.79 | 27.86 | 27.66 | 27.68 | 73,515 | +0.23(+0.83%) |
Nov 23, 2018 | 27.36 | 27.58 | 27.36 | 27.45 | 20,681 | -0.18(-0.67%) |
Nov 21, 2018 | 27.64 | 27.64 | 27.64 | 0 | +0.40(+1.48%) | |
Nov 20, 2018 | 27.33 | 27.43 | 27.07 | 27.24 | 213,021 | -0.55(-1.98%) |
Nov 19, 2018 | 27.94 | 28.01 | 27.69 | 27.79 | 70,179 | -0.39(-1.40%) |
Nov 16, 2018 | 27.84 | 28.29 | 27.84 | 28.18 | 52,446 | +0.04(+0.12%) |
Nov 15, 2018 | 27.63 | 28.26 | 27.63 | 28.15 | 88,312 | +0.65(+2.36%) |
Nov 14, 2018 | 27.59 | 27.70 | 27.41 | 27.50 | 104,980 | +0.11(+0.42%) |
Nov 13, 2018 | 27.36 | 27.61 | 27.28 | 27.38 | 53,292 | +0.36(+1.33%) |
Nov 12, 2018 | 27.37 | 27.37 | 27.03 | 27.03 | 82,367 | -0.48(-1.73%) |
Nov 09, 2018 | 27.56 | 27.57 | 27.26 | 27.50 | 389,175 | -0.33(-1.18%) |
Nov 08, 2018 | 28.14 | 28.24 | 27.73 | 27.83 | 50,912 | -0.71(-2.48%) |
Nov 07, 2018 | 28.33 | 28.60 | 28.23 | 28.54 | 93,082 | +0.56(+2.00%) |
Nov 06, 2018 | 27.94 | 28.10 | 27.88 | 27.98 | 163,462 | -0.18(-0.62%) |
Nov 05, 2018 | 28.01 | 28.18 | 28.01 | 28.15 | 61,911 | +0.17(+0.59%) |
Nov 02, 2018 | 28.21 | 28.36 | 27.69 | 27.99 | 188,189 | +0.25(+0.88%) |