Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.37 | 29.37 | 28.93 | 29.10 | 6,393 | -1.13(-3.74%) |
Jan 30, 2019 | 29.61 | 30.23 | 29.53 | 30.23 | 3,202 | +0.68(+2.28%) |
Jan 29, 2019 | 29.60 | 29.65 | 29.42 | 29.55 | 58,264 | -0.02(-0.08%) |
Jan 28, 2019 | 29.30 | 29.58 | 29.22 | 29.58 | 8,191 | -0.14(-0.45%) |
Jan 25, 2019 | 29.65 | 29.80 | 29.62 | 29.71 | 7,200 | +0.72(+2.48%) |
Jan 24, 2019 | 28.93 | 29.04 | 28.89 | 29.00 | 4,225 | -0.27(-0.91%) |
Jan 23, 2019 | 29.40 | 29.40 | 29.10 | 29.26 | 5,408 | -0.22(-0.75%) |
Jan 22, 2019 | 29.68 | 29.68 | 29.35 | 29.48 | 15,201 | +0.28(+0.96%) |
Jan 18, 2019 | 28.91 | 29.22 | 28.91 | 29.20 | 12,200 | +0.11(+0.40%) |
Jan 17, 2019 | 28.80 | 29.18 | 28.80 | 29.09 | 7,896 | +0.34(+1.20%) |
Jan 16, 2019 | 28.62 | 28.78 | 28.57 | 28.74 | 26,854 | +0.80(+2.85%) |
Jan 15, 2019 | 28.03 | 28.05 | 27.81 | 27.95 | 15,595 | +0.36(+1.31%) |
Jan 14, 2019 | 27.26 | 27.66 | 27.26 | 27.59 | 40,198 | -0.14(-0.52%) |
Jan 11, 2019 | 27.76 | 27.82 | 27.63 | 27.73 | 11,600 | +0.10(+0.36%) |
Jan 10, 2019 | 27.34 | 27.65 | 27.34 | 27.63 | 9,429 | +0.33(+1.21%) |
Jan 09, 2019 | 27.37 | 27.47 | 27.30 | 27.30 | 5,733 | +0.46(+1.73%) |
Jan 08, 2019 | 27.00 | 27.00 | 26.68 | 26.84 | 32,458 | +0.50(+1.88%) |
Jan 07, 2019 | 26.08 | 26.44 | 26.05 | 26.34 | 17,057 | +0.42(+1.62%) |
Jan 04, 2019 | 25.29 | 26.01 | 25.29 | 25.92 | 16,200 | +1.12(+4.54%) |
Jan 03, 2019 | 25.15 | 25.15 | 24.69 | 24.80 | 29,652 | -0.38(-1.53%) |
Jan 02, 2019 | 25.21 | 25.21 | 25.11 | 25.18 | 27,985 | -0.55(-2.14%) |
Dec 31, 2018 | 25.25 | 25.74 | 25.25 | 25.73 | 89,300 | +0.26(+1.02%) |
Dec 28, 2018 | 25.25 | 25.47 | 25.17 | 25.47 | 84,400 | -0.10(-0.37%) |
Dec 27, 2018 | 25.20 | 25.57 | 25.00 | 25.57 | 44,712 | +0.64(+2.57%) |
Dec 26, 2018 | 24.66 | 25.05 | 24.26 | 24.93 | 22,702 | +0.30(+1.22%) |
Dec 24, 2018 | 25.09 | 25.09 | 24.48 | 24.62 | 13,300 | -0.14(-0.55%) |
Dec 21, 2018 | 25.00 | 25.10 | 24.66 | 24.76 | 25,500 | -0.55(-2.17%) |
Dec 20, 2018 | 25.58 | 25.58 | 25.18 | 25.31 | 20,672 | -0.73(-2.78%) |
Dec 19, 2018 | 26.28 | 26.68 | 25.97 | 26.04 | 30,380 | -0.00(-0.02%) |
Dec 18, 2018 | 25.87 | 26.12 | 25.87 | 26.04 | 38,154 | +0.74(+2.95%) |
Dec 17, 2018 | 25.60 | 25.63 | 25.29 | 25.30 | 19,672 | -0.46(-1.81%) |
Dec 14, 2018 | 25.89 | 25.94 | 25.74 | 25.76 | 15,400 | -0.12(-0.46%) |
Dec 13, 2018 | 26.03 | 26.03 | 25.75 | 25.88 | 9,478 | -0.69(-2.58%) |
Dec 12, 2018 | 26.38 | 26.67 | 26.33 | 26.57 | 33,579 | +1.29(+5.08%) |
Dec 11, 2018 | 25.38 | 25.44 | 25.10 | 25.28 | 47,359 | -0.11(-0.43%) |
Dec 10, 2018 | 25.35 | 25.45 | 25.11 | 25.39 | 51,925 | -0.09(-0.37%) |
Dec 07, 2018 | 25.73 | 25.90 | 25.41 | 25.48 | 23,300 | -0.73(-2.77%) |
Dec 06, 2018 | 26.74 | 26.74 | 25.76 | 26.21 | 46,690 | -0.36(-1.35%) |
Dec 04, 2018 | 27.21 | 27.29 | 26.56 | 26.57 | 33,600 | -1.00(-3.64%) |
Dec 03, 2018 | 27.70 | 27.78 | 27.45 | 27.57 | 10,891 | +0.77(+2.85%) |
Nov 30, 2018 | 26.83 | 26.90 | 26.65 | 26.81 | 16,900 | -0.39(-1.43%) |
Nov 29, 2018 | 27.34 | 27.34 | 27.08 | 27.20 | 7,011 | -0.06(-0.22%) |
Nov 28, 2018 | 26.76 | 27.29 | 26.72 | 27.26 | 38,752 | +0.43(+1.58%) |
Nov 27, 2018 | 27.04 | 27.04 | 26.70 | 26.84 | 46,656 | -1.56(-5.49%) |
Nov 26, 2018 | 28.41 | 28.43 | 28.26 | 28.39 | 18,865 | -0.03(-0.09%) |
Nov 23, 2018 | 27.91 | 28.49 | 27.91 | 28.42 | 4,500 | -0.60(-2.07%) |
Nov 21, 2018 | 29.02 | 29.02 | 29.02 | 0 | +0.29(+0.99%) | |
Nov 20, 2018 | 28.75 | 29.04 | 28.63 | 28.73 | 39,533 | -0.97(-3.27%) |
Nov 19, 2018 | 29.97 | 29.97 | 29.61 | 29.71 | 18,626 | -0.26(-0.88%) |
Nov 16, 2018 | 29.74 | 30.03 | 29.74 | 29.97 | 10,200 | +0.14(+0.47%) |
Nov 15, 2018 | 29.54 | 29.85 | 29.46 | 29.83 | 17,204 | +0.15(+0.51%) |
Nov 14, 2018 | 29.82 | 29.95 | 29.51 | 29.68 | 16,722 | +0.16(+0.52%) |
Nov 13, 2018 | 29.59 | 29.78 | 29.43 | 29.52 | 33,556 | -0.14(-0.46%) |
Nov 12, 2018 | 30.14 | 30.14 | 29.66 | 29.66 | 19,699 | -0.70(-2.31%) |
Nov 09, 2018 | 30.58 | 30.58 | 30.27 | 30.36 | 7,200 | -1.08(-3.44%) |
Nov 08, 2018 | 31.63 | 31.68 | 31.37 | 31.44 | 9,086 | -0.38(-1.18%) |
Nov 07, 2018 | 31.64 | 31.85 | 31.52 | 31.82 | 11,661 | +0.18(+0.55%) |
Nov 06, 2018 | 31.76 | 31.77 | 31.47 | 31.64 | 24,634 | -0.29(-0.92%) |
Nov 05, 2018 | 31.98 | 32.02 | 31.80 | 31.93 | 18,753 | -0.44(-1.36%) |
Nov 02, 2018 | 32.26 | 32.41 | 32.05 | 32.38 | 13,400 | +0.51(+1.60%) |