Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.41 | 30.06 | 29.41 | 29.89 | 110,654 | +0.37(+1.24%) |
Jan 30, 2019 | 29.86 | 29.86 | 29.22 | 29.53 | 113,802 | -0.23(-0.77%) |
Jan 29, 2019 | 30.10 | 30.44 | 29.74 | 29.76 | 102,394 | -0.33(-1.08%) |
Jan 28, 2019 | 29.16 | 30.43 | 29.08 | 30.08 | 220,964 | +0.64(+2.16%) |
Jan 25, 2019 | 29.83 | 30.01 | 29.28 | 29.45 | 213,615 | +0.20(+0.68%) |
Jan 24, 2019 | 28.45 | 29.54 | 28.11 | 29.25 | 578,675 | -0.13(-0.43%) |
Jan 23, 2019 | 29.39 | 29.59 | 29.11 | 29.38 | 217,856 | +0.17(+0.60%) |
Jan 22, 2019 | 29.00 | 29.34 | 28.94 | 29.20 | 222,741 | -0.01(-0.03%) |
Jan 18, 2019 | 28.92 | 29.32 | 28.92 | 29.21 | 158,480 | +0.44(+1.52%) |
Jan 17, 2019 | 28.36 | 28.81 | 28.36 | 28.77 | 60,164 | +0.26(+0.92%) |
Jan 16, 2019 | 27.61 | 28.59 | 27.61 | 28.51 | 103,031 | +0.93(+3.37%) |
Jan 15, 2019 | 27.11 | 27.82 | 27.07 | 27.58 | 117,804 | +0.37(+1.34%) |
Jan 14, 2019 | 26.64 | 27.49 | 26.64 | 27.22 | 189,786 | +0.23(+0.85%) |
Jan 11, 2019 | 26.80 | 27.09 | 26.34 | 26.99 | 147,781 | -0.17(-0.64%) |
Jan 10, 2019 | 27.42 | 27.53 | 26.97 | 27.16 | 233,636 | -0.48(-1.72%) |
Jan 09, 2019 | 28.56 | 28.98 | 27.42 | 27.64 | 369,290 | -1.04(-3.63%) |
Jan 08, 2019 | 28.61 | 28.72 | 28.32 | 28.68 | 219,627 | +0.29(+1.01%) |
Jan 07, 2019 | 28.34 | 28.84 | 28.02 | 28.39 | 107,362 | +0.16(+0.56%) |
Jan 04, 2019 | 27.71 | 28.77 | 27.37 | 28.23 | 224,189 | +0.87(+3.19%) |
Jan 03, 2019 | 27.17 | 27.97 | 27.06 | 27.36 | 260,881 | +0.02(+0.06%) |
Jan 02, 2019 | 26.91 | 27.42 | 26.84 | 27.34 | 129,195 | +0.08(+0.29%) |
Dec 31, 2018 | 27.31 | 27.42 | 26.80 | 27.26 | 92,017 | +0.02(+0.06%) |
Dec 28, 2018 | 27.73 | 28.33 | 27.08 | 27.25 | 206,818 | -0.53(-1.92%) |
Dec 27, 2018 | 27.02 | 27.80 | 26.84 | 27.78 | 161,224 | +0.35(+1.27%) |
Dec 26, 2018 | 26.41 | 27.46 | 26.18 | 27.43 | 125,211 | +1.12(+4.26%) |
Dec 24, 2018 | 26.69 | 26.91 | 26.31 | 26.31 | 75,904 | -0.59(-2.19%) |
Dec 21, 2018 | 27.16 | 27.83 | 26.86 | 26.90 | 303,366 | -0.23(-0.85%) |
Dec 20, 2018 | 26.74 | 27.49 | 26.74 | 27.13 | 246,501 | +0.24(+0.89%) |
Dec 19, 2018 | 27.53 | 27.65 | 26.72 | 26.89 | 180,904 | -0.64(-2.31%) |
Dec 18, 2018 | 27.87 | 28.12 | 27.53 | 27.53 | 201,229 | -0.20(-0.72%) |
Dec 17, 2018 | 28.27 | 28.75 | 27.56 | 27.73 | 149,027 | -0.65(-2.30%) |
Dec 14, 2018 | 28.76 | 29.06 | 28.30 | 28.38 | 163,767 | -0.62(-2.14%) |
Dec 13, 2018 | 29.12 | 29.46 | 28.92 | 29.00 | 168,792 | -0.07(-0.25%) |
Dec 12, 2018 | 29.22 | 30.08 | 29.04 | 29.07 | 238,361 | +0.14(+0.49%) |
Dec 11, 2018 | 29.04 | 29.24 | 28.64 | 28.92 | 251,772 | -0.08(-0.27%) |
Dec 10, 2018 | 28.68 | 29.20 | 28.35 | 29.00 | 156,603 | +0.25(+0.86%) |
Dec 07, 2018 | 28.27 | 29.08 | 28.27 | 28.76 | 215,881 | +0.44(+1.54%) |
Dec 06, 2018 | 27.80 | 28.35 | 27.24 | 28.32 | 228,479 | +0.05(+0.17%) |
Dec 04, 2018 | 29.78 | 29.86 | 28.09 | 28.27 | 328,290 | -1.52(-5.09%) |
Dec 03, 2018 | 30.04 | 30.04 | 29.30 | 29.79 | 198,061 | +0.11(+0.37%) |
Nov 30, 2018 | 29.46 | 29.77 | 29.23 | 29.68 | 97,681 | +0.21(+0.70%) |
Nov 29, 2018 | 29.39 | 29.60 | 29.23 | 29.47 | 137,742 | -0.02(-0.08%) |
Nov 28, 2018 | 29.09 | 29.52 | 28.68 | 29.50 | 191,076 | +0.52(+1.81%) |
Nov 27, 2018 | 29.20 | 29.20 | 28.73 | 28.97 | 79,103 | -0.30(-1.03%) |
Nov 26, 2018 | 28.97 | 29.39 | 28.87 | 29.27 | 78,035 | +0.51(+1.77%) |
Nov 23, 2018 | 28.24 | 29.07 | 27.83 | 28.77 | 61,806 | +0.45(+1.60%) |
Nov 21, 2018 | 28.31 | 28.31 | 28.31 | 0 | +0.63(+2.27%) | |
Nov 20, 2018 | 27.99 | 28.11 | 27.61 | 27.69 | 201,038 | -0.46(-1.64%) |
Nov 19, 2018 | 28.35 | 28.46 | 27.80 | 28.15 | 208,250 | -0.33(-1.14%) |
Nov 16, 2018 | 28.29 | 28.65 | 27.99 | 28.47 | 191,083 | +0.14(+0.50%) |
Nov 15, 2018 | 27.43 | 28.37 | 27.08 | 28.33 | 656,654 | +0.76(+2.75%) |
Nov 14, 2018 | 27.76 | 27.94 | 27.36 | 27.57 | 222,808 | -0.03(-0.11%) |
Nov 13, 2018 | 27.91 | 28.32 | 27.58 | 27.60 | 169,602 | -0.27(-0.95%) |
Nov 12, 2018 | 28.38 | 28.38 | 27.81 | 27.87 | 169,066 | -0.52(-1.82%) |
Nov 09, 2018 | 29.26 | 29.40 | 27.98 | 28.38 | 157,063 | -0.94(-3.21%) |
Nov 08, 2018 | 28.31 | 29.33 | 28.26 | 29.32 | 419,608 | +1.11(+3.94%) |
Nov 07, 2018 | 28.31 | 28.44 | 27.76 | 28.21 | 131,684 | -0.04(-0.16%) |
Nov 06, 2018 | 27.93 | 28.28 | 27.92 | 28.26 | 188,061 | +0.29(+1.03%) |
Nov 05, 2018 | 27.87 | 28.01 | 27.63 | 27.97 | 218,304 | -0.02(-0.08%) |
Nov 02, 2018 | 28.19 | 28.42 | 27.89 | 27.99 | 98,232 | -0.18(-0.65%) |