Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.97 | 30.36 | 29.68 | 30.20 | 140,470 | +0.05(+0.16%) |
Jan 30, 2019 | 29.02 | 30.19 | 28.91 | 30.16 | 182,426 | +1.14(+3.91%) |
Jan 29, 2019 | 28.94 | 29.50 | 28.58 | 29.02 | 182,061 | +0.19(+0.66%) |
Jan 28, 2019 | 28.56 | 29.33 | 28.38 | 28.83 | 192,230 | +0.26(+0.90%) |
Jan 25, 2019 | 28.09 | 28.63 | 27.88 | 28.57 | 179,346 | +0.79(+2.85%) |
Jan 24, 2019 | 27.58 | 28.07 | 27.55 | 27.78 | 83,360 | +0.13(+0.48%) |
Jan 23, 2019 | 27.60 | 28.04 | 27.15 | 27.64 | 153,216 | +0.05(+0.17%) |
Jan 22, 2019 | 27.87 | 28.24 | 27.43 | 27.60 | 98,509 | -0.31(-1.13%) |
Jan 18, 2019 | 27.68 | 28.46 | 27.53 | 27.91 | 193,593 | +0.55(+2.02%) |
Jan 17, 2019 | 26.81 | 27.56 | 26.81 | 27.36 | 155,298 | +0.41(+1.52%) |
Jan 16, 2019 | 26.38 | 27.35 | 26.34 | 26.95 | 129,781 | +0.63(+2.39%) |
Jan 15, 2019 | 26.12 | 26.35 | 25.79 | 26.32 | 154,430 | +0.08(+0.29%) |
Jan 14, 2019 | 26.17 | 26.58 | 25.93 | 26.24 | 122,211 | -0.19(-0.72%) |
Jan 11, 2019 | 26.30 | 26.59 | 26.04 | 26.43 | 219,678 | -0.11(-0.43%) |
Jan 10, 2019 | 26.43 | 26.77 | 26.16 | 26.55 | 115,760 | -0.16(-0.61%) |
Jan 09, 2019 | 26.39 | 26.95 | 26.15 | 26.71 | 132,739 | +0.47(+1.78%) |
Jan 08, 2019 | 25.87 | 26.41 | 25.50 | 26.24 | 160,970 | +0.65(+2.54%) |
Jan 07, 2019 | 25.19 | 25.73 | 25.00 | 25.59 | 100,671 | +0.29(+1.13%) |
Jan 04, 2019 | 24.48 | 25.36 | 24.34 | 25.31 | 175,051 | +1.33(+5.53%) |
Jan 03, 2019 | 23.84 | 24.78 | 23.66 | 23.98 | 316,341 | -0.11(-0.44%) |
Jan 02, 2019 | 22.69 | 24.44 | 22.69 | 24.08 | 240,968 | +0.85(+3.66%) |
Dec 31, 2018 | 23.39 | 23.77 | 23.06 | 23.23 | 249,848 | -0.19(-0.81%) |
Dec 28, 2018 | 23.67 | 23.84 | 23.09 | 23.43 | 173,375 | -0.20(-0.85%) |
Dec 27, 2018 | 22.73 | 23.63 | 22.71 | 23.63 | 175,925 | +0.41(+1.77%) |
Dec 26, 2018 | 21.91 | 23.24 | 21.74 | 23.22 | 214,433 | +1.39(+6.39%) |
Dec 24, 2018 | 21.85 | 22.46 | 21.54 | 21.82 | 135,766 | -0.24(-1.08%) |
Dec 21, 2018 | 22.07 | 22.69 | 21.89 | 22.06 | 841,838 | -0.01(-0.04%) |
Dec 20, 2018 | 22.63 | 22.99 | 22.00 | 22.07 | 213,991 | -0.67(-2.94%) |
Dec 19, 2018 | 23.64 | 23.95 | 22.54 | 22.74 | 217,573 | -0.88(-3.72%) |
Dec 18, 2018 | 22.92 | 23.96 | 22.83 | 23.62 | 188,824 | +0.74(+3.26%) |
Dec 17, 2018 | 23.57 | 24.04 | 22.75 | 22.87 | 339,921 | -0.84(-3.54%) |
Dec 14, 2018 | 23.76 | 24.24 | 23.62 | 23.71 | 185,422 | -0.40(-1.66%) |
Dec 13, 2018 | 24.90 | 25.01 | 24.06 | 24.11 | 172,585 | -0.75(-3.03%) |
Dec 12, 2018 | 25.68 | 25.81 | 24.83 | 24.87 | 201,592 | -0.36(-1.44%) |
Dec 11, 2018 | 24.83 | 25.67 | 24.21 | 25.23 | 229,948 | +1.06(+4.38%) |
Dec 10, 2018 | 24.18 | 24.34 | 23.66 | 24.17 | 122,388 | +0.17(+0.72%) |
Dec 07, 2018 | 24.70 | 25.23 | 23.98 | 24.00 | 157,556 | -0.70(-2.82%) |
Dec 06, 2018 | 24.88 | 25.14 | 24.11 | 24.69 | 193,496 | -0.68(-2.67%) |
Dec 04, 2018 | 27.68 | 27.70 | 25.28 | 25.37 | 242,096 | -2.33(-8.41%) |
Dec 03, 2018 | 27.64 | 28.59 | 27.21 | 27.70 | 194,033 | +0.30(+1.08%) |
Nov 30, 2018 | 26.65 | 27.46 | 26.65 | 27.41 | 202,078 | +0.54(+2.03%) |
Nov 29, 2018 | 26.28 | 26.99 | 26.23 | 26.86 | 124,396 | +0.34(+1.30%) |
Nov 28, 2018 | 25.70 | 26.53 | 25.32 | 26.52 | 149,026 | +0.86(+3.35%) |
Nov 27, 2018 | 25.40 | 25.75 | 24.99 | 25.66 | 136,911 | -0.03(-0.11%) |
Nov 26, 2018 | 25.46 | 26.12 | 25.24 | 25.69 | 180,466 | +0.40(+1.59%) |
Nov 23, 2018 | 25.91 | 26.14 | 25.21 | 25.29 | 77,102 | -1.06(-4.02%) |
Nov 21, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.51(+1.96%) | |
Nov 20, 2018 | 26.02 | 26.16 | 25.55 | 25.84 | 164,594 | -0.55(-2.10%) |
Nov 19, 2018 | 25.98 | 26.63 | 25.95 | 26.39 | 206,060 | +0.27(+1.02%) |
Nov 16, 2018 | 25.47 | 26.22 | 25.47 | 26.13 | 207,107 | +0.52(+2.05%) |
Nov 15, 2018 | 25.06 | 25.75 | 24.90 | 25.60 | 174,204 | +0.34(+1.36%) |
Nov 14, 2018 | 25.93 | 26.11 | 25.02 | 25.26 | 172,360 | -0.34(-1.34%) |
Nov 13, 2018 | 25.58 | 26.03 | 25.47 | 25.60 | 166,074 | +0.10(+0.37%) |
Nov 12, 2018 | 25.87 | 25.98 | 25.42 | 25.51 | 157,710 | -0.46(-1.76%) |
Nov 09, 2018 | 26.37 | 26.79 | 25.80 | 25.96 | 215,592 | -0.61(-2.30%) |
Nov 08, 2018 | 27.21 | 27.21 | 26.46 | 26.58 | 127,907 | -0.72(-2.62%) |
Nov 07, 2018 | 26.31 | 27.31 | 25.86 | 27.29 | 227,282 | +1.09(+4.15%) |
Nov 06, 2018 | 25.32 | 26.55 | 25.23 | 26.20 | 189,751 | +0.59(+2.31%) |
Nov 05, 2018 | 24.11 | 25.93 | 24.11 | 25.61 | 332,437 | +1.45(+6.01%) |
Nov 02, 2018 | 25.83 | 27.57 | 21.80 | 24.16 | 966,920 | -3.95(-14.06%) |