Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.28 | 27.87 | 27.22 | 27.65 | 227,702 | +0.38(+1.39%) |
Jan 30, 2019 | 26.93 | 27.40 | 26.67 | 27.27 | 270,195 | +0.47(+1.75%) |
Jan 29, 2019 | 27.37 | 27.42 | 26.79 | 26.81 | 104,782 | -0.37(-1.36%) |
Jan 28, 2019 | 27.36 | 27.90 | 27.07 | 27.18 | 117,878 | -0.47(-1.69%) |
Jan 25, 2019 | 27.47 | 27.85 | 27.29 | 27.64 | 81,353 | +0.41(+1.50%) |
Jan 24, 2019 | 26.49 | 27.42 | 26.49 | 27.23 | 232,701 | +0.72(+2.72%) |
Jan 23, 2019 | 26.82 | 27.15 | 26.51 | 26.51 | 156,663 | -0.21(-0.80%) |
Jan 22, 2019 | 26.80 | 27.10 | 26.56 | 26.73 | 183,279 | -0.39(-1.44%) |
Jan 18, 2019 | 26.94 | 27.26 | 26.94 | 27.12 | 129,365 | +0.23(+0.87%) |
Jan 17, 2019 | 26.94 | 27.22 | 26.74 | 26.88 | 185,646 | -0.20(-0.76%) |
Jan 16, 2019 | 26.81 | 27.22 | 26.81 | 27.09 | 77,570 | +0.22(+0.83%) |
Jan 15, 2019 | 26.87 | 26.91 | 26.24 | 26.86 | 105,062 | +0.01(+0.04%) |
Jan 14, 2019 | 26.75 | 27.02 | 26.51 | 26.85 | 93,236 | -0.02(-0.07%) |
Jan 11, 2019 | 26.68 | 27.03 | 26.66 | 26.87 | 153,782 | +0.05(+0.18%) |
Jan 10, 2019 | 26.38 | 26.87 | 26.38 | 26.83 | 64,331 | +0.23(+0.88%) |
Jan 09, 2019 | 26.29 | 26.86 | 26.29 | 26.59 | 108,799 | +0.44(+1.68%) |
Jan 08, 2019 | 25.66 | 26.17 | 25.37 | 26.15 | 147,947 | +0.75(+2.95%) |
Jan 07, 2019 | 24.98 | 25.54 | 24.62 | 25.40 | 181,167 | +0.48(+1.92%) |
Jan 04, 2019 | 24.77 | 25.18 | 24.52 | 24.92 | 200,563 | +0.46(+1.87%) |
Jan 03, 2019 | 24.96 | 25.32 | 24.36 | 24.47 | 95,055 | -0.72(-2.86%) |
Jan 02, 2019 | 24.72 | 25.40 | 24.72 | 25.19 | 247,034 | -0.05(-0.19%) |
Dec 31, 2018 | 25.32 | 25.58 | 24.96 | 25.24 | 144,446 | +0.12(+0.47%) |
Dec 28, 2018 | 24.55 | 25.58 | 24.34 | 25.12 | 171,120 | +0.67(+2.75%) |
Dec 27, 2018 | 24.07 | 24.54 | 23.71 | 24.45 | 155,996 | -0.13(-0.52%) |
Dec 26, 2018 | 23.71 | 24.62 | 23.43 | 24.57 | 167,044 | +1.08(+4.60%) |
Dec 24, 2018 | 23.83 | 24.27 | 23.49 | 23.49 | 110,972 | -0.31(-1.31%) |
Dec 21, 2018 | 24.66 | 24.83 | 23.75 | 23.80 | 642,410 | -0.94(-3.81%) |
Dec 20, 2018 | 25.21 | 25.44 | 24.38 | 24.75 | 117,497 | -0.51(-2.00%) |
Dec 19, 2018 | 26.03 | 26.13 | 25.02 | 25.25 | 166,329 | -0.64(-2.48%) |
Dec 18, 2018 | 26.22 | 26.57 | 25.89 | 25.90 | 140,212 | -0.02(-0.08%) |
Dec 17, 2018 | 25.85 | 26.63 | 25.66 | 25.92 | 131,839 | -0.08(-0.30%) |
Dec 14, 2018 | 26.34 | 26.69 | 25.86 | 25.99 | 128,338 | -0.64(-2.41%) |
Dec 13, 2018 | 27.10 | 27.29 | 26.49 | 26.64 | 147,449 | -0.31(-1.16%) |
Dec 12, 2018 | 27.10 | 27.67 | 26.71 | 26.95 | 127,499 | +0.28(+1.06%) |
Dec 11, 2018 | 27.13 | 27.17 | 26.50 | 26.67 | 93,003 | -0.03(-0.11%) |
Dec 10, 2018 | 26.98 | 27.25 | 26.51 | 26.70 | 159,562 | -0.12(-0.44%) |
Dec 07, 2018 | 27.29 | 27.62 | 26.64 | 26.81 | 120,426 | -0.49(-1.78%) |
Dec 06, 2018 | 27.08 | 27.48 | 26.40 | 27.30 | 300,629 | -0.18(-0.67%) |
Dec 04, 2018 | 28.89 | 28.92 | 27.40 | 27.48 | 116,829 | -1.53(-5.27%) |
Dec 03, 2018 | 28.60 | 29.01 | 28.16 | 29.01 | 153,410 | +0.78(+2.76%) |
Nov 30, 2018 | 28.12 | 28.52 | 27.96 | 28.23 | 164,198 | +0.01(+0.03%) |
Nov 29, 2018 | 28.44 | 28.84 | 28.18 | 28.22 | 78,014 | -0.39(-1.36%) |
Nov 28, 2018 | 27.86 | 28.62 | 27.34 | 28.61 | 136,321 | +0.91(+3.27%) |
Nov 27, 2018 | 27.89 | 28.38 | 27.63 | 27.71 | 66,957 | -0.44(-1.56%) |
Nov 26, 2018 | 28.39 | 28.59 | 28.11 | 28.15 | 116,821 | +0.11(+0.38%) |
Nov 23, 2018 | 27.99 | 28.66 | 27.97 | 28.04 | 55,897 | -0.18(-0.62%) |
Nov 21, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.76(+2.77%) | |
Nov 20, 2018 | 26.59 | 27.60 | 26.40 | 27.45 | 282,769 | +0.55(+2.03%) |
Nov 19, 2018 | 27.32 | 27.74 | 26.89 | 26.91 | 168,237 | -0.50(-1.81%) |
Nov 16, 2018 | 26.83 | 27.67 | 26.79 | 27.41 | 219,068 | +0.36(+1.33%) |
Nov 15, 2018 | 26.10 | 27.14 | 26.10 | 27.05 | 246,380 | +0.80(+3.04%) |
Nov 14, 2018 | 26.91 | 27.06 | 26.21 | 26.25 | 176,843 | -0.40(-1.50%) |
Nov 13, 2018 | 26.57 | 26.99 | 26.26 | 26.65 | 199,898 | +0.06(+0.22%) |
Nov 12, 2018 | 27.13 | 27.13 | 26.57 | 26.59 | 94,956 | -0.62(-2.29%) |
Nov 09, 2018 | 27.83 | 28.12 | 27.21 | 27.21 | 129,468 | -0.87(-3.09%) |
Nov 08, 2018 | 27.33 | 28.10 | 27.33 | 28.08 | 152,417 | +0.63(+2.31%) |
Nov 07, 2018 | 27.34 | 27.49 | 27.05 | 27.44 | 92,419 | +0.23(+0.86%) |
Nov 06, 2018 | 26.41 | 27.26 | 26.41 | 27.21 | 128,700 | +0.80(+3.02%) |
Nov 05, 2018 | 27.09 | 27.29 | 26.15 | 26.41 | 182,415 | -0.66(-2.44%) |
Nov 02, 2018 | 26.75 | 27.32 | 26.66 | 27.07 | 206,635 | +0.38(+1.42%) |