Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.88 | 27.60 | 26.70 | 27.57 | 156,459 | +0.69(+2.57%) |
Jan 30, 2019 | 26.57 | 27.03 | 26.33 | 26.88 | 125,711 | +0.38(+1.43%) |
Jan 29, 2019 | 26.96 | 26.96 | 26.49 | 26.50 | 107,785 | -0.46(-1.71%) |
Jan 28, 2019 | 26.97 | 27.31 | 26.83 | 26.96 | 116,486 | -0.05(-0.19%) |
Jan 25, 2019 | 27.24 | 27.45 | 26.99 | 27.01 | 80,800 | -0.05(-0.18%) |
Jan 24, 2019 | 26.70 | 27.38 | 26.70 | 27.06 | 108,748 | +0.36(+1.35%) |
Jan 23, 2019 | 26.84 | 27.05 | 26.50 | 26.70 | 80,133 | -0.13(-0.48%) |
Jan 22, 2019 | 26.95 | 27.02 | 26.62 | 26.83 | 145,204 | -0.31(-1.14%) |
Jan 18, 2019 | 27.23 | 27.52 | 26.94 | 27.14 | 183,000 | +0.02(+0.07%) |
Jan 17, 2019 | 27.16 | 27.42 | 26.97 | 27.12 | 263,428 | -0.14(-0.51%) |
Jan 16, 2019 | 27.16 | 27.40 | 27.14 | 27.26 | 119,788 | +0.15(+0.55%) |
Jan 15, 2019 | 26.99 | 27.25 | 26.78 | 27.11 | 89,343 | +0.07(+0.26%) |
Jan 14, 2019 | 27.12 | 27.36 | 26.88 | 27.04 | 81,489 | -0.24(-0.88%) |
Jan 11, 2019 | 27.09 | 27.33 | 26.97 | 27.28 | 93,900 | +0.01(+0.04%) |
Jan 10, 2019 | 26.91 | 27.29 | 26.82 | 27.27 | 77,725 | +0.19(+0.70%) |
Jan 09, 2019 | 27.06 | 27.30 | 26.77 | 27.08 | 121,209 | +0.02(+0.07%) |
Jan 08, 2019 | 26.28 | 27.29 | 25.97 | 27.06 | 261,157 | +0.87(+3.32%) |
Jan 07, 2019 | 25.61 | 26.27 | 25.19 | 26.19 | 301,453 | +0.51(+1.99%) |
Jan 04, 2019 | 24.88 | 25.76 | 24.14 | 25.68 | 144,900 | +1.01(+4.09%) |
Jan 03, 2019 | 24.57 | 24.86 | 24.23 | 24.67 | 119,622 | -0.13(-0.52%) |
Jan 02, 2019 | 24.45 | 25.02 | 24.19 | 24.80 | 133,572 | +0.07(+0.28%) |
Dec 31, 2018 | 24.57 | 24.77 | 24.46 | 24.73 | 156,500 | +0.26(+1.06%) |
Dec 28, 2018 | 24.14 | 24.63 | 23.93 | 24.47 | 208,200 | +0.35(+1.45%) |
Dec 27, 2018 | 23.24 | 24.12 | 23.24 | 24.12 | 237,792 | +0.43(+1.82%) |
Dec 26, 2018 | 23.06 | 23.69 | 22.67 | 23.69 | 165,742 | +0.83(+3.63%) |
Dec 24, 2018 | 23.16 | 23.64 | 22.86 | 22.86 | 80,700 | -0.48(-2.06%) |
Dec 21, 2018 | 24.83 | 25.17 | 23.32 | 23.34 | 408,300 | -1.55(-6.23%) |
Dec 20, 2018 | 25.02 | 25.44 | 24.54 | 24.89 | 165,669 | -0.24(-0.96%) |
Dec 19, 2018 | 25.00 | 25.46 | 22.80 | 25.13 | 173,860 | +0.12(+0.48%) |
Dec 18, 2018 | 24.88 | 25.26 | 24.64 | 25.01 | 136,152 | +0.37(+1.50%) |
Dec 17, 2018 | 25.38 | 25.87 | 24.53 | 24.64 | 167,680 | -0.91(-3.56%) |
Dec 14, 2018 | 25.41 | 25.83 | 25.30 | 25.55 | 123,400 | -0.11(-0.43%) |
Dec 13, 2018 | 25.87 | 25.87 | 25.32 | 25.66 | 100,480 | -0.20(-0.77%) |
Dec 12, 2018 | 25.46 | 26.24 | 25.31 | 25.86 | 140,658 | +0.64(+2.54%) |
Dec 11, 2018 | 25.85 | 25.98 | 25.15 | 25.22 | 148,384 | -0.40(-1.56%) |
Dec 10, 2018 | 25.59 | 25.94 | 25.39 | 25.62 | 112,683 | -0.05(-0.19%) |
Dec 07, 2018 | 26.20 | 26.52 | 25.11 | 25.67 | 137,900 | -0.43(-1.65%) |
Dec 06, 2018 | 26.08 | 26.31 | 25.61 | 26.10 | 171,558 | -0.18(-0.68%) |
Dec 04, 2018 | 27.41 | 27.59 | 26.20 | 26.28 | 106,100 | -1.17(-4.26%) |
Dec 03, 2018 | 27.96 | 27.97 | 27.10 | 27.45 | 115,096 | -0.17(-0.62%) |
Nov 30, 2018 | 26.71 | 27.71 | 26.70 | 27.62 | 266,500 | +0.75(+2.79%) |
Nov 29, 2018 | 27.15 | 27.73 | 26.85 | 26.87 | 120,075 | -0.44(-1.61%) |
Nov 28, 2018 | 26.91 | 27.49 | 26.55 | 27.31 | 154,587 | +0.40(+1.49%) |
Nov 27, 2018 | 27.29 | 27.49 | 26.87 | 26.91 | 97,326 | -0.48(-1.75%) |
Nov 26, 2018 | 27.34 | 28.18 | 27.11 | 27.39 | 144,385 | +0.30(+1.11%) |
Nov 23, 2018 | 26.59 | 27.64 | 26.59 | 27.09 | 58,000 | +0.27(+1.01%) |
Nov 21, 2018 | 26.82 | 26.82 | 26.82 | 0 | +0.11(+0.41%) | |
Nov 20, 2018 | 28.32 | 28.32 | 26.67 | 26.71 | 279,156 | -1.89(-6.61%) |
Nov 19, 2018 | 28.34 | 28.65 | 27.96 | 28.60 | 194,174 | +0.27(+0.95%) |
Nov 16, 2018 | 27.98 | 28.51 | 27.98 | 28.33 | 625,500 | +0.14(+0.50%) |
Nov 15, 2018 | 27.91 | 28.71 | 27.68 | 28.19 | 187,258 | +0.28(+1.00%) |
Nov 14, 2018 | 28.74 | 28.83 | 27.66 | 27.91 | 173,340 | -0.56(-1.97%) |
Nov 13, 2018 | 28.92 | 28.92 | 28.33 | 28.47 | 142,451 | -0.31(-1.08%) |
Nov 12, 2018 | 28.55 | 28.95 | 27.96 | 28.78 | 159,067 | +0.23(+0.81%) |
Nov 09, 2018 | 28.27 | 28.83 | 28.05 | 28.55 | 166,700 | +0.29(+1.03%) |
Nov 08, 2018 | 28.18 | 28.39 | 27.92 | 28.26 | 152,750 | -0.19(-0.69%) |
Nov 07, 2018 | 27.23 | 28.51 | 26.96 | 28.45 | 249,707 | +1.32(+4.88%) |
Nov 06, 2018 | 29.82 | 30.69 | 26.76 | 27.13 | 359,686 | -3.79(-12.26%) |
Nov 05, 2018 | 30.69 | 31.08 | 30.38 | 30.92 | 172,229 | +0.24(+0.78%) |
Nov 02, 2018 | 30.35 | 30.77 | 30.31 | 30.68 | 162,600 | +0.42(+1.39%) |