Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.18 | 29.40 | 29.15 | 29.35 | 1,037,566 | +0.10(+0.34%) |
Jan 30, 2019 | 28.82 | 29.27 | 28.74 | 29.25 | 1,086,124 | +0.46(+1.60%) |
Jan 29, 2019 | 28.73 | 28.93 | 28.60 | 28.79 | 686,515 | +0.05(+0.17%) |
Jan 28, 2019 | 28.73 | 28.85 | 28.60 | 28.74 | 828,971 | -0.09(-0.31%) |
Jan 25, 2019 | 28.90 | 29.02 | 28.74 | 28.83 | 779,200 | +0.03(+0.10%) |
Jan 24, 2019 | 28.54 | 28.95 | 28.52 | 28.80 | 1,186,164 | +0.23(+0.81%) |
Jan 23, 2019 | 28.53 | 28.63 | 28.37 | 28.57 | 802,061 | +0.15(+0.53%) |
Jan 22, 2019 | 28.47 | 28.61 | 28.15 | 28.42 | 676,523 | -0.06(-0.21%) |
Jan 18, 2019 | 28.32 | 28.70 | 28.26 | 28.48 | 1,030,800 | +0.24(+0.85%) |
Jan 17, 2019 | 27.84 | 28.28 | 27.75 | 28.24 | 1,029,493 | +0.37(+1.33%) |
Jan 16, 2019 | 27.85 | 27.90 | 27.48 | 27.87 | 1,254,649 | +0.28(+1.01%) |
Jan 15, 2019 | 26.90 | 27.63 | 26.80 | 27.59 | 1,433,397 | +0.68(+2.53%) |
Jan 14, 2019 | 26.52 | 26.98 | 26.49 | 26.91 | 943,048 | +0.23(+0.86%) |
Jan 11, 2019 | 26.95 | 26.95 | 26.29 | 26.68 | 960,100 | -0.44(-1.62%) |
Jan 10, 2019 | 26.65 | 27.13 | 26.59 | 27.12 | 620,559 | +0.35(+1.31%) |
Jan 09, 2019 | 27.47 | 27.47 | 26.56 | 26.77 | 658,648 | +0.34(+1.29%) |
Jan 08, 2019 | 26.42 | 26.50 | 25.85 | 26.43 | 1,098,884 | +0.10(+0.38%) |
Jan 07, 2019 | 26.38 | 26.72 | 26.26 | 26.33 | 766,510 | -0.06(-0.23%) |
Jan 04, 2019 | 25.98 | 26.48 | 25.07 | 26.39 | 913,200 | +0.61(+2.37%) |
Jan 03, 2019 | 25.97 | 26.16 | 25.75 | 25.78 | 896,959 | -0.41(-1.57%) |
Jan 02, 2019 | 26.37 | 26.52 | 26.04 | 26.19 | 818,391 | -0.53(-1.98%) |
Dec 31, 2018 | 26.39 | 26.75 | 26.26 | 26.72 | 1,198,600 | +0.33(+1.25%) |
Dec 28, 2018 | 26.55 | 26.60 | 26.18 | 26.39 | 1,670,600 | -0.15(-0.57%) |
Dec 27, 2018 | 25.60 | 26.56 | 24.99 | 26.54 | 1,413,449 | +0.62(+2.39%) |
Dec 26, 2018 | 24.91 | 25.94 | 24.85 | 25.92 | 1,691,607 | +1.12(+4.52%) |
Dec 24, 2018 | 25.38 | 26.93 | 24.79 | 24.80 | 994,600 | -0.75(-2.94%) |
Dec 21, 2018 | 25.90 | 26.33 | 25.54 | 25.55 | 1,663,000 | -0.35(-1.35%) |
Dec 20, 2018 | 26.36 | 26.46 | 25.70 | 25.90 | 1,167,672 | -0.51(-1.93%) |
Dec 19, 2018 | 26.76 | 27.04 | 26.28 | 26.41 | 1,724,182 | -0.38(-1.42%) |
Dec 18, 2018 | 26.50 | 26.94 | 26.50 | 26.79 | 1,296,409 | +0.38(+1.44%) |
Dec 17, 2018 | 26.85 | 26.99 | 26.28 | 26.41 | 915,948 | -0.45(-1.68%) |
Dec 14, 2018 | 26.86 | 27.09 | 26.66 | 26.86 | 1,294,600 | -0.19(-0.70%) |
Dec 13, 2018 | 27.23 | 27.38 | 26.77 | 27.05 | 1,242,439 | -0.13(-0.48%) |
Dec 12, 2018 | 27.50 | 27.60 | 27.17 | 27.18 | 889,765 | -0.06(-0.22%) |
Dec 11, 2018 | 27.78 | 27.85 | 27.19 | 27.24 | 859,094 | -0.33(-1.20%) |
Dec 10, 2018 | 27.77 | 28.00 | 27.34 | 27.57 | 1,192,022 | -0.17(-0.61%) |
Dec 07, 2018 | 27.62 | 28.11 | 27.62 | 27.74 | 1,597,400 | -0.01(-0.04%) |
Dec 06, 2018 | 27.44 | 27.82 | 27.22 | 27.75 | 1,537,394 | -0.19(-0.68%) |
Dec 04, 2018 | 28.15 | 28.49 | 27.88 | 27.94 | 961,600 | -0.45(-1.59%) |
Dec 03, 2018 | 28.71 | 28.88 | 28.17 | 28.39 | 840,750 | -0.23(-0.80%) |
Nov 30, 2018 | 28.45 | 28.73 | 28.41 | 28.62 | 2,792,600 | +0.24(+0.85%) |
Nov 29, 2018 | 28.27 | 28.70 | 28.27 | 28.38 | 759,755 | -0.07(-0.25%) |
Nov 28, 2018 | 27.91 | 28.53 | 27.64 | 28.45 | 1,048,945 | +0.58(+2.08%) |
Nov 27, 2018 | 28.08 | 28.23 | 27.79 | 27.87 | 936,863 | -0.29(-1.03%) |
Nov 26, 2018 | 28.16 | 28.36 | 28.00 | 28.16 | 714,815 | +0.16(+0.57%) |
Nov 23, 2018 | 27.80 | 28.17 | 27.65 | 28.00 | 358,200 | +0.00(+0.00%) |
Nov 21, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.08(+0.29%) | |
Nov 20, 2018 | 28.04 | 28.12 | 27.81 | 27.92 | 1,199,300 | -0.33(-1.17%) |
Nov 19, 2018 | 28.25 | 28.43 | 28.01 | 28.25 | 946,206 | -0.01(-0.04%) |
Nov 16, 2018 | 28.10 | 28.35 | 27.95 | 28.26 | 702,300 | -0.04(-0.14%) |
Nov 15, 2018 | 27.81 | 28.32 | 27.60 | 28.30 | 775,744 | +0.41(+1.47%) |
Nov 14, 2018 | 28.25 | 28.31 | 27.73 | 27.89 | 841,739 | -0.26(-0.92%) |
Nov 13, 2018 | 28.00 | 28.36 | 27.97 | 28.15 | 955,093 | +0.14(+0.50%) |
Nov 12, 2018 | 28.37 | 28.43 | 27.95 | 28.01 | 1,003,005 | -0.34(-1.20%) |
Nov 09, 2018 | 28.32 | 28.56 | 28.05 | 28.35 | 1,204,500 | +0.00(+0.00%) |
Nov 08, 2018 | 28.12 | 28.42 | 27.98 | 28.35 | 705,906 | +0.19(+0.67%) |
Nov 07, 2018 | 27.95 | 28.35 | 27.94 | 28.16 | 653,513 | +0.28(+1.00%) |
Nov 06, 2018 | 27.79 | 28.03 | 27.49 | 27.88 | 1,241,349 | +0.05(+0.18%) |
Nov 05, 2018 | 28.11 | 28.41 | 27.71 | 27.83 | 1,367,996 | -0.20(-0.71%) |
Nov 02, 2018 | 28.90 | 29.00 | 27.67 | 28.03 | 1,048,900 | -0.66(-2.30%) |