Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.91 | 31.26 | 30.72 | 31.06 | 112,382 | +0.34(+1.11%) |
Jan 30, 2019 | 30.46 | 31.03 | 30.36 | 30.72 | 68,731 | +0.51(+1.69%) |
Jan 29, 2019 | 30.20 | 30.47 | 30.05 | 30.21 | 86,131 | -0.01(-0.03%) |
Jan 28, 2019 | 30.50 | 30.62 | 29.78 | 30.22 | 104,879 | -0.42(-1.37%) |
Jan 25, 2019 | 29.38 | 30.88 | 29.23 | 30.64 | 302,600 | -0.11(-0.36%) |
Jan 24, 2019 | 30.61 | 30.93 | 30.51 | 30.75 | 68,111 | +0.23(+0.75%) |
Jan 23, 2019 | 30.14 | 30.56 | 29.97 | 30.52 | 102,308 | +0.50(+1.67%) |
Jan 22, 2019 | 30.37 | 30.54 | 29.60 | 30.02 | 74,383 | -0.13(-0.43%) |
Jan 18, 2019 | 29.32 | 30.39 | 29.32 | 30.15 | 104,700 | +0.93(+3.18%) |
Jan 17, 2019 | 28.80 | 29.24 | 28.80 | 29.22 | 56,456 | +0.32(+1.11%) |
Jan 16, 2019 | 28.70 | 28.93 | 28.70 | 28.90 | 35,575 | +0.32(+1.12%) |
Jan 15, 2019 | 28.22 | 28.74 | 28.22 | 28.58 | 40,661 | +0.27(+0.95%) |
Jan 14, 2019 | 28.31 | 28.55 | 28.03 | 28.31 | 52,947 | -0.27(-0.94%) |
Jan 11, 2019 | 28.44 | 28.73 | 28.28 | 28.58 | 48,500 | +0.11(+0.39%) |
Jan 10, 2019 | 28.00 | 28.58 | 27.87 | 28.47 | 51,499 | +0.18(+0.64%) |
Jan 09, 2019 | 28.59 | 28.59 | 28.17 | 28.29 | 76,517 | +0.19(+0.68%) |
Jan 08, 2019 | 27.47 | 28.15 | 27.47 | 28.10 | 68,514 | +0.76(+2.78%) |
Jan 07, 2019 | 26.40 | 27.44 | 26.30 | 27.34 | 110,291 | +1.02(+3.88%) |
Jan 04, 2019 | 25.70 | 26.39 | 25.47 | 26.32 | 93,000 | +1.07(+4.24%) |
Jan 03, 2019 | 26.34 | 26.34 | 25.19 | 25.25 | 106,189 | -1.03(-3.92%) |
Jan 02, 2019 | 26.11 | 26.62 | 26.00 | 26.28 | 103,227 | -0.18(-0.68%) |
Dec 31, 2018 | 26.61 | 26.71 | 26.12 | 26.46 | 69,100 | +0.20(+0.76%) |
Dec 28, 2018 | 26.56 | 26.58 | 26.10 | 26.26 | 89,000 | -0.04(-0.15%) |
Dec 27, 2018 | 25.65 | 26.36 | 25.65 | 26.30 | 94,499 | +0.28(+1.08%) |
Dec 26, 2018 | 25.50 | 26.02 | 25.26 | 26.02 | 67,652 | +0.57(+2.24%) |
Dec 24, 2018 | 25.21 | 25.77 | 25.21 | 25.45 | 32,300 | -0.10(-0.39%) |
Dec 21, 2018 | 26.48 | 26.48 | 25.45 | 25.55 | 277,400 | -0.92(-3.48%) |
Dec 20, 2018 | 27.02 | 27.36 | 26.18 | 26.47 | 89,209 | -0.71(-2.61%) |
Dec 19, 2018 | 27.16 | 27.75 | 26.98 | 27.18 | 101,218 | +0.01(+0.04%) |
Dec 18, 2018 | 26.42 | 27.26 | 26.42 | 27.17 | 105,576 | +0.80(+3.03%) |
Dec 17, 2018 | 26.94 | 27.19 | 26.32 | 26.37 | 126,010 | -0.56(-2.08%) |
Dec 14, 2018 | 28.08 | 28.20 | 26.87 | 26.93 | 159,900 | -1.45(-5.11%) |
Dec 13, 2018 | 28.43 | 28.70 | 28.31 | 28.38 | 62,190 | +0.01(+0.04%) |
Dec 12, 2018 | 28.27 | 29.04 | 28.25 | 28.37 | 64,206 | +0.36(+1.29%) |
Dec 11, 2018 | 28.53 | 28.53 | 27.85 | 28.01 | 77,888 | -0.11(-0.39%) |
Dec 10, 2018 | 27.65 | 28.27 | 27.37 | 28.12 | 168,802 | +0.48(+1.74%) |
Dec 07, 2018 | 27.91 | 28.24 | 27.43 | 27.64 | 96,500 | -0.10(-0.36%) |
Dec 06, 2018 | 27.73 | 27.94 | 27.27 | 27.74 | 122,420 | -0.75(-2.63%) |
Dec 04, 2018 | 29.71 | 29.75 | 28.41 | 28.49 | 112,200 | -1.12(-3.78%) |
Dec 03, 2018 | 30.00 | 30.13 | 29.23 | 29.61 | 114,633 | +0.19(+0.65%) |
Nov 30, 2018 | 28.92 | 29.52 | 28.72 | 29.42 | 95,800 | +0.51(+1.76%) |
Nov 29, 2018 | 28.40 | 29.37 | 28.27 | 28.91 | 137,497 | +0.03(+0.10%) |
Nov 28, 2018 | 27.94 | 29.01 | 27.94 | 28.88 | 65,385 | +0.95(+3.40%) |
Nov 27, 2018 | 28.31 | 28.45 | 27.84 | 27.93 | 64,112 | -0.57(-2.00%) |
Nov 26, 2018 | 28.10 | 28.56 | 27.79 | 28.50 | 63,306 | +0.72(+2.59%) |
Nov 23, 2018 | 27.60 | 27.95 | 27.60 | 27.78 | 14,900 | +0.18(+0.65%) |
Nov 21, 2018 | 27.60 | 27.60 | 27.60 | 0 | +0.50(+1.85%) | |
Nov 20, 2018 | 27.00 | 27.27 | 26.47 | 27.10 | 134,467 | -0.31(-1.13%) |
Nov 19, 2018 | 28.74 | 28.74 | 27.26 | 27.41 | 116,720 | -1.39(-4.83%) |
Nov 16, 2018 | 28.47 | 28.93 | 28.32 | 28.80 | 50,200 | +0.15(+0.52%) |
Nov 15, 2018 | 28.32 | 28.95 | 28.28 | 28.65 | 52,810 | +0.05(+0.17%) |
Nov 14, 2018 | 28.58 | 29.14 | 28.32 | 28.60 | 73,173 | +0.16(+0.56%) |
Nov 13, 2018 | 29.27 | 29.27 | 28.32 | 28.44 | 109,927 | -0.58(-2.00%) |
Nov 12, 2018 | 30.25 | 30.43 | 28.82 | 29.02 | 98,578 | -1.47(-4.82%) |
Nov 09, 2018 | 30.87 | 31.23 | 30.32 | 30.49 | 48,200 | -0.62(-1.99%) |
Nov 08, 2018 | 31.28 | 31.59 | 30.97 | 31.11 | 31,315 | -0.18(-0.58%) |
Nov 07, 2018 | 31.15 | 31.79 | 31.15 | 31.29 | 92,352 | +0.33(+1.07%) |
Nov 06, 2018 | 30.50 | 31.04 | 30.50 | 30.96 | 66,771 | +0.25(+0.81%) |
Nov 05, 2018 | 30.61 | 30.80 | 30.25 | 30.71 | 66,863 | +0.09(+0.29%) |
Nov 02, 2018 | 30.87 | 31.22 | 30.44 | 30.62 | 51,500 | -0.25(-0.81%) |