Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.29 | 33.58 | 32.55 | 33.49 | 68,642 | +0.27(+0.83%) |
Jan 30, 2019 | 32.48 | 33.26 | 32.07 | 33.21 | 48,162 | +1.00(+3.10%) |
Jan 29, 2019 | 32.17 | 32.78 | 31.79 | 32.21 | 62,591 | +0.02(+0.06%) |
Jan 28, 2019 | 31.98 | 32.86 | 31.88 | 32.19 | 43,876 | -0.37(-1.14%) |
Jan 25, 2019 | 31.67 | 33.02 | 31.67 | 32.57 | 106,154 | +0.91(+2.88%) |
Jan 24, 2019 | 31.67 | 32.39 | 31.45 | 31.66 | 62,877 | -0.17(-0.52%) |
Jan 23, 2019 | 32.21 | 32.78 | 31.52 | 31.82 | 74,599 | -0.39(-1.22%) |
Jan 22, 2019 | 31.91 | 32.59 | 31.58 | 32.21 | 90,043 | +0.03(+0.09%) |
Jan 18, 2019 | 31.38 | 32.46 | 31.17 | 32.18 | 84,026 | +0.98(+3.14%) |
Jan 17, 2019 | 30.19 | 31.24 | 30.10 | 31.20 | 107,840 | +0.84(+2.78%) |
Jan 16, 2019 | 29.76 | 30.58 | 29.74 | 30.36 | 96,419 | +0.61(+2.04%) |
Jan 15, 2019 | 29.41 | 29.77 | 29.13 | 29.75 | 67,322 | +0.37(+1.27%) |
Jan 14, 2019 | 29.14 | 29.95 | 28.99 | 29.38 | 63,807 | +0.02(+0.07%) |
Jan 11, 2019 | 28.92 | 29.53 | 28.56 | 29.36 | 69,036 | +0.13(+0.44%) |
Jan 10, 2019 | 28.29 | 29.23 | 28.29 | 29.23 | 45,495 | +0.71(+2.48%) |
Jan 09, 2019 | 28.00 | 28.76 | 27.63 | 28.53 | 55,922 | +0.68(+2.43%) |
Jan 08, 2019 | 27.68 | 28.58 | 27.43 | 27.85 | 112,558 | +0.63(+2.31%) |
Jan 07, 2019 | 26.14 | 27.79 | 26.14 | 27.22 | 78,357 | +1.08(+4.13%) |
Jan 04, 2019 | 25.09 | 26.24 | 24.85 | 26.14 | 159,282 | +1.41(+5.71%) |
Jan 03, 2019 | 24.62 | 24.85 | 23.72 | 24.73 | 109,191 | -0.10(-0.40%) |
Jan 02, 2019 | 23.57 | 25.46 | 23.10 | 24.83 | 143,124 | +0.34(+1.40%) |
Dec 31, 2018 | 23.98 | 24.61 | 23.24 | 24.49 | 151,634 | +0.51(+2.13%) |
Dec 28, 2018 | 23.94 | 24.32 | 23.36 | 23.98 | 168,867 | +0.01(+0.04%) |
Dec 27, 2018 | 23.78 | 24.06 | 23.05 | 23.97 | 107,024 | -0.28(-1.17%) |
Dec 26, 2018 | 23.43 | 24.31 | 22.57 | 24.25 | 72,991 | +1.00(+4.30%) |
Dec 24, 2018 | 24.34 | 24.34 | 23.17 | 23.25 | 44,868 | -1.26(-5.12%) |
Dec 21, 2018 | 24.36 | 24.89 | 23.86 | 24.51 | 244,736 | +0.14(+0.56%) |
Dec 20, 2018 | 25.16 | 25.31 | 23.93 | 24.37 | 84,905 | -0.85(-3.38%) |
Dec 19, 2018 | 26.09 | 26.48 | 25.09 | 25.22 | 79,681 | -0.93(-3.56%) |
Dec 18, 2018 | 26.13 | 27.00 | 25.97 | 26.15 | 85,939 | +0.38(+1.48%) |
Dec 17, 2018 | 26.18 | 26.90 | 25.58 | 25.77 | 100,363 | -0.35(-1.35%) |
Dec 14, 2018 | 26.03 | 26.94 | 25.68 | 26.12 | 66,078 | -0.05(-0.19%) |
Dec 13, 2018 | 27.61 | 27.61 | 25.89 | 26.17 | 79,336 | -1.25(-4.54%) |
Dec 12, 2018 | 27.48 | 28.08 | 27.14 | 27.42 | 63,094 | +0.36(+1.34%) |
Dec 11, 2018 | 27.46 | 28.19 | 26.72 | 27.06 | 52,232 | -0.04(-0.14%) |
Dec 10, 2018 | 27.11 | 27.41 | 26.50 | 27.10 | 80,679 | -0.16(-0.58%) |
Dec 07, 2018 | 27.84 | 28.28 | 26.90 | 27.25 | 67,404 | -0.49(-1.77%) |
Dec 06, 2018 | 28.18 | 28.33 | 27.35 | 27.74 | 70,492 | -0.68(-2.38%) |
Dec 04, 2018 | 29.93 | 30.15 | 28.30 | 28.42 | 59,654 | -1.67(-5.54%) |
Dec 03, 2018 | 30.32 | 31.06 | 29.36 | 30.09 | 57,673 | +0.32(+1.09%) |
Nov 30, 2018 | 30.15 | 30.49 | 29.45 | 29.76 | 73,624 | -0.40(-1.33%) |
Nov 29, 2018 | 29.64 | 30.63 | 29.64 | 30.16 | 56,787 | +0.25(+0.85%) |
Nov 28, 2018 | 29.36 | 30.14 | 29.10 | 29.91 | 99,301 | +0.50(+1.70%) |
Nov 27, 2018 | 28.84 | 29.76 | 28.84 | 29.41 | 102,257 | +0.26(+0.91%) |
Nov 26, 2018 | 29.88 | 30.58 | 28.81 | 29.14 | 114,558 | -0.58(-1.95%) |
Nov 23, 2018 | 28.92 | 30.03 | 28.92 | 29.72 | 83,312 | +0.64(+2.19%) |
Nov 21, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.30(+1.06%) | |
Nov 20, 2018 | 29.10 | 29.55 | 28.55 | 28.78 | 243,470 | +0.01(+0.03%) |
Nov 19, 2018 | 29.08 | 29.86 | 28.69 | 28.77 | 129,877 | -0.43(-1.48%) |
Nov 16, 2018 | 28.38 | 29.53 | 28.38 | 29.20 | 253,098 | +0.63(+2.20%) |
Nov 15, 2018 | 29.55 | 29.78 | 28.32 | 28.58 | 89,713 | -1.27(-4.24%) |
Nov 14, 2018 | 29.80 | 30.75 | 29.67 | 29.84 | 133,444 | +0.48(+1.64%) |
Nov 13, 2018 | 31.41 | 31.54 | 29.17 | 29.36 | 178,309 | -1.99(-6.35%) |
Nov 12, 2018 | 30.90 | 31.67 | 30.52 | 31.35 | 95,771 | +0.40(+1.30%) |
Nov 09, 2018 | 31.30 | 31.92 | 30.42 | 30.95 | 103,401 | -0.80(-2.53%) |
Nov 08, 2018 | 30.63 | 32.53 | 30.41 | 31.75 | 146,178 | +0.57(+1.82%) |
Nov 07, 2018 | 28.70 | 31.72 | 28.70 | 31.18 | 153,178 | +2.74(+9.62%) |
Nov 06, 2018 | 35.58 | 35.58 | 27.91 | 28.45 | 297,721 | -7.15(-20.08%) |
Nov 05, 2018 | 35.30 | 35.66 | 34.22 | 35.60 | 150,067 | +0.40(+1.14%) |
Nov 02, 2018 | 34.41 | 35.32 | 34.26 | 35.20 | 76,276 | +0.93(+2.72%) |