Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.63 | 29.19 | 28.42 | 29.12 | 770,595 | +0.47(+1.63%) |
Jan 30, 2019 | 28.23 | 28.68 | 27.59 | 28.65 | 338,923 | +0.67(+2.38%) |
Jan 29, 2019 | 27.45 | 28.13 | 27.45 | 27.99 | 234,035 | +0.53(+1.94%) |
Jan 28, 2019 | 27.59 | 27.81 | 26.86 | 27.45 | 440,664 | -0.48(-1.70%) |
Jan 25, 2019 | 27.47 | 27.96 | 27.29 | 27.93 | 270,681 | +0.79(+2.91%) |
Jan 24, 2019 | 26.80 | 27.25 | 26.80 | 27.14 | 287,117 | +0.27(+0.99%) |
Jan 23, 2019 | 27.30 | 27.58 | 26.48 | 26.87 | 337,408 | -0.17(-0.63%) |
Jan 22, 2019 | 27.61 | 27.63 | 26.37 | 27.05 | 449,650 | -0.58(-2.10%) |
Jan 18, 2019 | 26.92 | 28.03 | 26.90 | 27.63 | 430,251 | +0.78(+2.91%) |
Jan 17, 2019 | 26.26 | 27.02 | 26.19 | 26.85 | 313,122 | +0.49(+1.88%) |
Jan 16, 2019 | 26.07 | 26.60 | 26.07 | 26.35 | 290,060 | +0.31(+1.21%) |
Jan 15, 2019 | 26.19 | 26.21 | 25.67 | 26.04 | 320,218 | -0.09(-0.33%) |
Jan 14, 2019 | 26.64 | 26.80 | 26.02 | 26.12 | 392,954 | -0.69(-2.59%) |
Jan 11, 2019 | 26.99 | 27.32 | 26.48 | 26.82 | 420,265 | -0.42(-1.54%) |
Jan 10, 2019 | 26.94 | 27.38 | 26.76 | 27.24 | 630,519 | +0.08(+0.28%) |
Jan 09, 2019 | 26.69 | 27.25 | 26.62 | 27.16 | 700,335 | +0.58(+2.18%) |
Jan 08, 2019 | 26.07 | 26.66 | 25.61 | 26.58 | 597,158 | +0.82(+3.18%) |
Jan 07, 2019 | 25.15 | 26.13 | 24.77 | 25.76 | 671,374 | +0.61(+2.42%) |
Jan 04, 2019 | 24.38 | 25.21 | 24.30 | 25.15 | 384,104 | +1.26(+5.25%) |
Jan 03, 2019 | 24.75 | 24.92 | 23.87 | 23.90 | 693,575 | -1.05(-4.20%) |
Jan 02, 2019 | 23.44 | 25.14 | 23.39 | 24.94 | 1,310,882 | +1.02(+4.25%) |
Dec 31, 2018 | 23.57 | 23.98 | 23.06 | 23.93 | 596,759 | +0.34(+1.45%) |
Dec 28, 2018 | 24.02 | 24.09 | 23.42 | 23.58 | 556,394 | -0.40(-1.67%) |
Dec 27, 2018 | 23.23 | 23.99 | 22.95 | 23.98 | 352,908 | +0.17(+0.72%) |
Dec 26, 2018 | 22.83 | 23.84 | 22.42 | 23.81 | 531,701 | +1.10(+4.86%) |
Dec 24, 2018 | 22.80 | 23.34 | 22.37 | 22.71 | 307,157 | -0.34(-1.49%) |
Dec 21, 2018 | 23.59 | 23.80 | 22.87 | 23.05 | 1,085,772 | -0.46(-1.94%) |
Dec 20, 2018 | 23.64 | 24.25 | 23.34 | 23.51 | 596,750 | -0.14(-0.60%) |
Dec 19, 2018 | 24.30 | 24.83 | 23.44 | 23.65 | 1,576,912 | -0.56(-2.32%) |
Dec 18, 2018 | 24.32 | 25.21 | 24.00 | 24.21 | 725,121 | +0.10(+0.43%) |
Dec 17, 2018 | 24.96 | 25.32 | 23.88 | 24.11 | 813,316 | -0.80(-3.21%) |
Dec 14, 2018 | 25.18 | 25.71 | 24.78 | 24.91 | 646,691 | -0.52(-2.06%) |
Dec 13, 2018 | 26.03 | 26.48 | 25.41 | 25.43 | 786,547 | -0.35(-1.36%) |
Dec 12, 2018 | 25.83 | 26.42 | 25.61 | 25.78 | 778,908 | +0.57(+2.25%) |
Dec 11, 2018 | 25.68 | 26.83 | 25.18 | 25.21 | 1,044,904 | -0.18(-0.71%) |
Dec 10, 2018 | 25.84 | 25.95 | 25.20 | 25.39 | 855,954 | -0.44(-1.72%) |
Dec 07, 2018 | 26.62 | 27.05 | 25.33 | 25.83 | 930,082 | -0.77(-2.88%) |
Dec 06, 2018 | 27.04 | 27.10 | 26.05 | 26.60 | 1,105,606 | -1.04(-3.76%) |
Dec 04, 2018 | 29.91 | 29.91 | 27.58 | 27.64 | 773,834 | -2.30(-7.67%) |
Dec 03, 2018 | 30.34 | 30.91 | 29.72 | 29.94 | 957,383 | +0.11(+0.38%) |
Nov 30, 2018 | 29.63 | 30.00 | 29.42 | 29.82 | 568,395 | +0.12(+0.41%) |
Nov 29, 2018 | 29.80 | 30.13 | 29.41 | 29.70 | 565,264 | -0.21(-0.70%) |
Nov 28, 2018 | 29.49 | 30.16 | 28.95 | 29.91 | 620,046 | +0.47(+1.61%) |
Nov 27, 2018 | 29.71 | 29.99 | 29.29 | 29.44 | 438,470 | -0.52(-1.74%) |
Nov 26, 2018 | 29.92 | 30.29 | 29.52 | 29.96 | 533,051 | +0.23(+0.76%) |
Nov 23, 2018 | 29.83 | 30.24 | 29.66 | 29.73 | 159,527 | -0.43(-1.44%) |
Nov 21, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.68(+2.31%) | |
Nov 20, 2018 | 29.68 | 29.87 | 28.84 | 29.48 | 1,681,583 | -0.59(-1.95%) |
Nov 19, 2018 | 31.81 | 32.14 | 29.82 | 30.07 | 2,304,597 | -2.08(-6.47%) |
Nov 16, 2018 | 31.58 | 32.19 | 31.22 | 32.15 | 761,140 | +0.33(+1.04%) |
Nov 15, 2018 | 30.92 | 31.83 | 30.66 | 31.82 | 593,662 | +0.74(+2.37%) |
Nov 14, 2018 | 31.63 | 31.96 | 30.91 | 31.08 | 542,119 | -0.23(-0.72%) |
Nov 13, 2018 | 31.26 | 32.13 | 31.24 | 31.31 | 472,252 | +0.23(+0.73%) |
Nov 12, 2018 | 31.61 | 31.93 | 30.94 | 31.08 | 581,468 | -0.52(-1.65%) |
Nov 09, 2018 | 32.62 | 32.71 | 31.39 | 31.60 | 752,360 | -1.17(-3.58%) |
Nov 08, 2018 | 32.70 | 33.14 | 32.58 | 32.77 | 757,977 | -0.18(-0.55%) |
Nov 07, 2018 | 32.65 | 32.96 | 31.97 | 32.95 | 927,686 | +1.03(+3.23%) |
Nov 06, 2018 | 32.11 | 32.41 | 31.88 | 31.92 | 654,692 | -0.31(-0.97%) |
Nov 05, 2018 | 31.79 | 32.87 | 31.28 | 32.23 | 782,656 | +0.43(+1.37%) |
Nov 02, 2018 | 32.57 | 32.59 | 31.46 | 31.80 | 715,228 | -0.48(-1.49%) |