Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.65 | 28.69 | 28.16 | 28.39 | 381,432 | -0.33(-1.15%) |
Jan 30, 2019 | 28.32 | 28.74 | 27.89 | 28.72 | 413,091 | +0.65(+2.31%) |
Jan 29, 2019 | 28.00 | 28.25 | 27.64 | 28.08 | 190,742 | +0.29(+1.05%) |
Jan 28, 2019 | 27.79 | 28.04 | 27.48 | 27.78 | 276,081 | -0.17(-0.59%) |
Jan 25, 2019 | 27.71 | 28.25 | 27.59 | 27.95 | 315,782 | +0.54(+1.96%) |
Jan 24, 2019 | 27.86 | 27.86 | 27.13 | 27.41 | 469,342 | -0.39(-1.39%) |
Jan 23, 2019 | 27.96 | 28.39 | 27.48 | 27.80 | 304,560 | -0.04(-0.14%) |
Jan 22, 2019 | 28.51 | 29.02 | 27.61 | 27.84 | 538,767 | -0.87(-3.03%) |
Jan 18, 2019 | 28.56 | 29.03 | 28.29 | 28.71 | 719,564 | +0.33(+1.17%) |
Jan 17, 2019 | 28.07 | 28.67 | 27.88 | 28.38 | 551,720 | +0.22(+0.79%) |
Jan 16, 2019 | 27.97 | 28.28 | 27.73 | 28.16 | 311,691 | +0.26(+0.93%) |
Jan 15, 2019 | 27.95 | 28.21 | 27.55 | 27.90 | 547,696 | -0.04(-0.14%) |
Jan 14, 2019 | 27.99 | 28.12 | 27.61 | 27.93 | 439,915 | -0.20(-0.70%) |
Jan 11, 2019 | 27.49 | 28.35 | 27.38 | 28.13 | 463,797 | +0.51(+1.86%) |
Jan 10, 2019 | 27.18 | 27.64 | 26.97 | 27.62 | 441,189 | +0.21(+0.75%) |
Jan 09, 2019 | 27.55 | 27.98 | 27.38 | 27.41 | 630,658 | +0.04(+0.14%) |
Jan 08, 2019 | 26.95 | 27.70 | 26.74 | 27.37 | 591,188 | +0.80(+3.00%) |
Jan 07, 2019 | 26.39 | 26.90 | 25.94 | 26.58 | 429,799 | +0.30(+1.14%) |
Jan 04, 2019 | 25.75 | 26.51 | 25.75 | 26.28 | 630,932 | +1.09(+4.33%) |
Jan 03, 2019 | 25.27 | 25.72 | 24.78 | 25.19 | 388,096 | -0.18(-0.72%) |
Jan 02, 2019 | 24.12 | 25.55 | 24.03 | 25.37 | 412,436 | +0.83(+3.38%) |
Dec 31, 2018 | 24.12 | 24.64 | 23.93 | 24.54 | 422,647 | +0.58(+2.41%) |
Dec 28, 2018 | 24.10 | 24.50 | 23.81 | 23.96 | 547,111 | +0.09(+0.40%) |
Dec 27, 2018 | 23.65 | 24.25 | 23.10 | 23.87 | 634,483 | -0.15(-0.62%) |
Dec 26, 2018 | 22.86 | 24.06 | 22.55 | 24.02 | 490,652 | +1.15(+5.01%) |
Dec 24, 2018 | 23.09 | 23.49 | 22.64 | 22.87 | 354,147 | -0.38(-1.63%) |
Dec 21, 2018 | 23.65 | 24.37 | 23.20 | 23.25 | 896,194 | -0.48(-2.03%) |
Dec 20, 2018 | 23.84 | 24.18 | 23.57 | 23.73 | 657,147 | -0.27(-1.12%) |
Dec 19, 2018 | 24.49 | 25.04 | 23.88 | 24.00 | 435,014 | -0.43(-1.78%) |
Dec 18, 2018 | 24.29 | 24.91 | 24.24 | 24.44 | 428,012 | +0.39(+1.61%) |
Dec 17, 2018 | 24.06 | 24.93 | 23.87 | 24.05 | 468,501 | -0.13(-0.56%) |
Dec 14, 2018 | 24.74 | 25.11 | 23.97 | 24.18 | 650,937 | -0.90(-3.59%) |
Dec 13, 2018 | 24.96 | 25.28 | 24.63 | 25.08 | 529,969 | +0.19(+0.76%) |
Dec 12, 2018 | 25.99 | 26.20 | 24.87 | 24.89 | 1,018,426 | -0.60(-2.35%) |
Dec 11, 2018 | 25.38 | 26.02 | 25.38 | 25.49 | 604,481 | +0.13(+0.50%) |
Dec 10, 2018 | 25.91 | 25.94 | 24.81 | 25.37 | 523,260 | -0.57(-2.19%) |
Dec 07, 2018 | 26.38 | 26.77 | 25.69 | 25.94 | 407,833 | -0.42(-1.59%) |
Dec 06, 2018 | 25.81 | 26.60 | 25.59 | 26.36 | 630,893 | -0.09(-0.33%) |
Dec 04, 2018 | 27.69 | 28.03 | 26.35 | 26.44 | 636,376 | -1.30(-4.70%) |
Dec 03, 2018 | 27.25 | 27.80 | 26.79 | 27.75 | 893,109 | +0.83(+3.08%) |
Nov 30, 2018 | 26.92 | 27.14 | 26.44 | 26.92 | 669,677 | -0.09(-0.32%) |
Nov 29, 2018 | 26.93 | 27.36 | 25.91 | 27.00 | 1,059,449 | +0.07(+0.26%) |
Nov 28, 2018 | 26.86 | 27.03 | 26.08 | 26.93 | 794,114 | +0.30(+1.14%) |
Nov 27, 2018 | 26.67 | 26.94 | 26.35 | 26.63 | 414,663 | -0.17(-0.64%) |
Nov 26, 2018 | 26.68 | 27.37 | 26.67 | 26.80 | 538,508 | +0.23(+0.85%) |
Nov 23, 2018 | 26.19 | 26.90 | 25.83 | 26.57 | 126,871 | -0.08(-0.29%) |
Nov 21, 2018 | 26.65 | 26.65 | 26.65 | 0 | +0.72(+2.79%) | |
Nov 20, 2018 | 26.47 | 26.47 | 25.59 | 25.93 | 518,420 | -0.82(-3.05%) |
Nov 19, 2018 | 27.27 | 27.66 | 26.64 | 26.75 | 1,065,296 | -0.72(-2.63%) |
Nov 16, 2018 | 27.44 | 27.85 | 27.00 | 27.47 | 598,237 | -0.05(-0.17%) |
Nov 15, 2018 | 27.08 | 27.64 | 26.92 | 27.52 | 309,634 | +0.33(+1.20%) |
Nov 14, 2018 | 27.09 | 27.57 | 27.08 | 27.19 | 484,834 | +0.44(+1.66%) |
Nov 13, 2018 | 27.13 | 27.60 | 26.74 | 26.75 | 496,389 | -0.23(-0.87%) |
Nov 12, 2018 | 27.17 | 27.62 | 26.92 | 26.98 | 676,964 | -0.28(-1.03%) |
Nov 09, 2018 | 27.23 | 27.55 | 27.13 | 27.26 | 410,950 | -0.33(-1.21%) |
Nov 08, 2018 | 27.47 | 27.84 | 27.23 | 27.59 | 709,655 | +0.10(+0.37%) |
Nov 07, 2018 | 27.23 | 27.74 | 27.08 | 27.49 | 1,205,106 | +0.16(+0.57%) |
Nov 06, 2018 | 27.12 | 27.53 | 26.51 | 27.34 | 729,622 | +0.50(+1.86%) |
Nov 05, 2018 | 26.80 | 27.30 | 26.19 | 26.84 | 1,158,142 | +0.24(+0.91%) |
Nov 02, 2018 | 26.06 | 26.67 | 23.93 | 26.60 | 1,799,211 | +0.92(+3.57%) |