Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.21 | 29.05 | 27.97 | 29.01 | 1,183,281 | +1.11(+3.99%) |
Jan 30, 2019 | 27.62 | 28.16 | 27.33 | 27.90 | 1,299,612 | +0.48(+1.75%) |
Jan 29, 2019 | 28.03 | 28.38 | 26.93 | 27.42 | 1,658,902 | -0.47(-1.69%) |
Jan 28, 2019 | 26.27 | 27.92 | 26.01 | 27.89 | 1,746,430 | +1.49(+5.63%) |
Jan 25, 2019 | 26.24 | 26.49 | 25.83 | 26.41 | 1,178,493 | +0.65(+2.53%) |
Jan 24, 2019 | 25.25 | 25.78 | 25.17 | 25.75 | 655,872 | +0.46(+1.83%) |
Jan 23, 2019 | 25.80 | 25.85 | 24.84 | 25.29 | 593,336 | -0.24(-0.94%) |
Jan 22, 2019 | 25.77 | 26.12 | 25.33 | 25.53 | 1,128,775 | -0.07(-0.26%) |
Jan 18, 2019 | 25.54 | 25.83 | 25.26 | 25.60 | 986,420 | +0.35(+1.37%) |
Jan 17, 2019 | 25.09 | 25.50 | 24.85 | 25.25 | 653,554 | -0.07(-0.26%) |
Jan 16, 2019 | 25.20 | 25.49 | 24.92 | 25.32 | 758,860 | +0.33(+1.32%) |
Jan 15, 2019 | 25.99 | 26.06 | 24.78 | 24.99 | 1,325,849 | -0.83(-3.23%) |
Jan 14, 2019 | 25.45 | 26.00 | 25.09 | 25.82 | 1,328,674 | +0.42(+1.66%) |
Jan 11, 2019 | 24.66 | 25.85 | 24.41 | 25.40 | 1,653,526 | +0.98(+4.02%) |
Jan 10, 2019 | 23.91 | 24.76 | 23.60 | 24.42 | 1,237,727 | +0.50(+2.07%) |
Jan 09, 2019 | 23.11 | 24.04 | 22.95 | 23.92 | 994,389 | +0.98(+4.28%) |
Jan 08, 2019 | 23.22 | 23.35 | 22.36 | 22.94 | 803,827 | -0.03(-0.14%) |
Jan 07, 2019 | 22.69 | 22.97 | 22.36 | 22.97 | 779,675 | +0.62(+2.77%) |
Jan 04, 2019 | 22.18 | 22.53 | 22.05 | 22.35 | 586,035 | +0.54(+2.46%) |
Jan 03, 2019 | 21.79 | 22.43 | 21.47 | 21.82 | 806,488 | +0.02(+0.08%) |
Jan 02, 2019 | 20.42 | 21.87 | 20.26 | 21.80 | 971,517 | +1.22(+5.93%) |
Dec 31, 2018 | 21.07 | 21.21 | 20.42 | 20.58 | 887,899 | -0.17(-0.84%) |
Dec 28, 2018 | 20.20 | 21.01 | 19.93 | 20.75 | 942,552 | +0.83(+4.18%) |
Dec 27, 2018 | 19.89 | 20.07 | 19.19 | 19.92 | 594,857 | -0.03(-0.17%) |
Dec 26, 2018 | 19.75 | 19.95 | 19.26 | 19.95 | 695,949 | +0.43(+2.20%) |
Dec 24, 2018 | 19.23 | 19.80 | 18.99 | 19.52 | 847,909 | -0.11(-0.55%) |
Dec 21, 2018 | 20.88 | 20.88 | 19.47 | 19.63 | 1,774,980 | -0.88(-4.31%) |
Dec 20, 2018 | 21.21 | 21.26 | 20.18 | 20.52 | 1,010,008 | -0.47(-2.24%) |
Dec 19, 2018 | 21.72 | 21.90 | 20.81 | 20.99 | 640,228 | -0.57(-2.64%) |
Dec 18, 2018 | 21.59 | 21.86 | 21.23 | 21.56 | 543,805 | +0.12(+0.57%) |
Dec 17, 2018 | 21.99 | 22.32 | 21.23 | 21.43 | 800,211 | -0.67(-3.05%) |
Dec 14, 2018 | 21.92 | 22.61 | 21.64 | 22.11 | 507,577 | -0.18(-0.80%) |
Dec 13, 2018 | 23.28 | 23.37 | 22.02 | 22.29 | 835,107 | -0.76(-3.31%) |
Dec 12, 2018 | 23.76 | 23.86 | 22.99 | 23.05 | 780,596 | -0.56(-2.37%) |
Dec 11, 2018 | 23.46 | 23.70 | 23.10 | 23.61 | 727,021 | +0.39(+1.68%) |
Dec 10, 2018 | 23.48 | 23.89 | 22.64 | 23.22 | 918,749 | -0.26(-1.11%) |
Dec 07, 2018 | 24.28 | 24.28 | 23.21 | 23.48 | 1,187,220 | +1.11(+4.97%) |
Dec 06, 2018 | 21.43 | 22.54 | 21.19 | 22.37 | 1,134,519 | -0.45(-1.96%) |
Dec 04, 2018 | 23.71 | 23.88 | 22.73 | 22.81 | 773,744 | -0.81(-3.44%) |
Dec 03, 2018 | 24.24 | 25.04 | 23.02 | 23.63 | 2,776,845 | -0.21(-0.89%) |
Nov 30, 2018 | 23.84 | 23.87 | 23.36 | 23.84 | 453,629 | +0.06(+0.24%) |
Nov 29, 2018 | 24.11 | 24.18 | 23.46 | 23.78 | 356,936 | -0.39(-1.61%) |
Nov 28, 2018 | 23.49 | 24.17 | 23.46 | 24.17 | 632,979 | +0.91(+3.91%) |
Nov 27, 2018 | 23.55 | 23.83 | 23.16 | 23.26 | 461,002 | -0.29(-1.24%) |
Nov 26, 2018 | 24.71 | 25.06 | 23.44 | 23.55 | 576,465 | -0.84(-3.46%) |
Nov 23, 2018 | 24.02 | 24.48 | 23.78 | 24.40 | 417,664 | +0.28(+1.18%) |
Nov 21, 2018 | 24.11 | 24.11 | 24.11 | 0 | +0.65(+2.77%) | |
Nov 20, 2018 | 23.14 | 24.19 | 22.90 | 23.46 | 801,085 | -0.49(-2.03%) |
Nov 19, 2018 | 24.85 | 24.85 | 23.75 | 23.95 | 667,324 | -0.93(-3.72%) |
Nov 16, 2018 | 25.28 | 25.66 | 24.84 | 24.88 | 444,761 | -0.43(-1.70%) |
Nov 15, 2018 | 24.02 | 25.65 | 23.86 | 25.31 | 786,282 | +1.36(+5.66%) |
Nov 14, 2018 | 24.54 | 24.79 | 23.23 | 23.95 | 1,584,606 | -1.10(-4.38%) |
Nov 13, 2018 | 25.57 | 25.95 | 24.90 | 25.05 | 725,933 | -0.83(-3.20%) |
Nov 12, 2018 | 27.03 | 27.03 | 25.24 | 25.88 | 992,200 | -0.52(-1.97%) |
Nov 09, 2018 | 27.60 | 27.65 | 26.39 | 26.39 | 976,356 | -1.58(-5.66%) |
Nov 08, 2018 | 29.31 | 29.35 | 27.81 | 27.98 | 1,508,758 | -1.82(-6.10%) |
Nov 07, 2018 | 28.70 | 30.02 | 27.64 | 29.80 | 3,355,645 | +1.96(+7.06%) |
Nov 06, 2018 | 27.21 | 28.34 | 26.70 | 27.83 | 1,673,316 | +0.70(+2.57%) |
Nov 05, 2018 | 26.42 | 27.23 | 25.95 | 27.13 | 920,206 | +0.91(+3.47%) |
Nov 02, 2018 | 26.02 | 26.29 | 25.63 | 26.22 | 746,647 | +0.40(+1.54%) |