Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.01 | 34.54 | 32.01 | 34.32 | 16,919 | +2.42(+7.59%) |
Jan 30, 2019 | 32.45 | 33.33 | 31.46 | 31.90 | 18,752 | -0.55(-1.69%) |
Jan 29, 2019 | 34.32 | 34.43 | 31.57 | 32.45 | 17,191 | -1.21(-3.59%) |
Jan 28, 2019 | 34.98 | 35.75 | 32.01 | 33.66 | 21,844 | -1.21(-3.47%) |
Jan 25, 2019 | 32.89 | 36.74 | 32.78 | 34.87 | 23,890 | +1.98(+6.02%) |
Jan 24, 2019 | 33.88 | 34.21 | 31.02 | 32.89 | 21,489 | -0.99(-2.92%) |
Jan 23, 2019 | 34.32 | 36.02 | 33.77 | 33.88 | 8,192 | -0.55(-1.60%) |
Jan 22, 2019 | 38.17 | 38.28 | 33.78 | 34.43 | 20,659 | -3.74(-9.80%) |
Jan 18, 2019 | 34.65 | 38.99 | 34.65 | 38.17 | 17,072 | +3.52(+10.16%) |
Jan 17, 2019 | 34.87 | 36.74 | 34.59 | 34.65 | 11,496 | -0.77(-2.17%) |
Jan 16, 2019 | 33.11 | 35.97 | 33.11 | 35.42 | 9,375 | +2.42(+7.33%) |
Jan 15, 2019 | 33.99 | 34.76 | 32.78 | 33.00 | 9,619 | -0.88(-2.60%) |
Jan 14, 2019 | 35.75 | 37.07 | 33.77 | 33.88 | 12,368 | -1.98(-5.52%) |
Jan 11, 2019 | 34.21 | 37.18 | 34.21 | 35.86 | 11,990 | +1.32(+3.82%) |
Jan 10, 2019 | 33.99 | 35.64 | 33.57 | 34.54 | 8,049 | +0.55(+1.62%) |
Jan 09, 2019 | 34.65 | 35.09 | 33.55 | 33.99 | 13,883 | -0.33(-0.96%) |
Jan 08, 2019 | 36.08 | 36.08 | 33.44 | 34.32 | 17,367 | -0.99(-2.80%) |
Jan 07, 2019 | 35.31 | 36.30 | 34.32 | 35.31 | 16,339 | +0.11(+0.31%) |
Jan 04, 2019 | 30.69 | 35.53 | 30.69 | 35.20 | 26,381 | +4.84(+15.94%) |
Jan 03, 2019 | 30.36 | 31.13 | 28.93 | 30.36 | 19,188 | -0.22(-0.72%) |
Jan 02, 2019 | 24.20 | 30.69 | 24.20 | 30.58 | 33,826 | +5.72(+23.01%) |
Dec 31, 2018 | 26.62 | 26.95 | 24.09 | 24.86 | 70,090 | -2.53(-9.24%) |
Dec 28, 2018 | 26.51 | 28.71 | 26.51 | 27.39 | 28,009 | +0.33(+1.22%) |
Dec 27, 2018 | 27.28 | 28.27 | 26.07 | 27.06 | 34,868 | -0.55(-1.99%) |
Dec 26, 2018 | 26.95 | 28.49 | 26.51 | 27.61 | 43,182 | +0.55(+2.03%) |
Dec 24, 2018 | 28.60 | 28.71 | 26.95 | 27.06 | 23,000 | -1.87(-6.46%) |
Dec 21, 2018 | 29.15 | 30.36 | 28.60 | 28.93 | 37,727 | -0.33(-1.13%) |
Dec 20, 2018 | 30.80 | 30.80 | 28.71 | 29.26 | 38,802 | -1.32(-4.32%) |
Dec 19, 2018 | 31.02 | 32.06 | 29.59 | 30.58 | 25,543 | -0.44(-1.42%) |
Dec 18, 2018 | 31.13 | 33.11 | 31.02 | 31.02 | 36,253 | -0.44(-1.40%) |
Dec 17, 2018 | 34.65 | 35.09 | 30.91 | 31.46 | 36,952 | -3.19(-9.21%) |
Dec 14, 2018 | 33.22 | 35.64 | 33.11 | 34.65 | 13,354 | +1.54(+4.65%) |
Dec 13, 2018 | 35.64 | 36.30 | 33.00 | 33.11 | 12,655 | -2.09(-5.94%) |
Dec 12, 2018 | 33.77 | 36.63 | 33.77 | 35.20 | 20,299 | +1.76(+5.26%) |
Dec 11, 2018 | 32.45 | 33.67 | 32.45 | 33.44 | 21,059 | +0.44(+1.33%) |
Dec 10, 2018 | 33.11 | 34.43 | 32.45 | 33.00 | 17,201 | -0.11(-0.33%) |
Dec 07, 2018 | 32.78 | 33.88 | 31.68 | 33.11 | 28,181 | +0.33(+1.01%) |
Dec 06, 2018 | 33.00 | 34.27 | 32.01 | 32.78 | 28,367 | -0.77(-2.30%) |
Dec 04, 2018 | 34.43 | 35.20 | 33.22 | 33.55 | 21,590 | -1.32(-3.79%) |
Dec 03, 2018 | 36.41 | 37.18 | 32.56 | 34.87 | 26,178 | -1.54(-4.23%) |
Nov 30, 2018 | 37.07 | 37.29 | 33.22 | 36.41 | 41,418 | +0.00(+0.00%) |
Nov 29, 2018 | 38.50 | 39.60 | 36.17 | 36.41 | 25,649 | -2.31(-5.97%) |
Nov 28, 2018 | 39.49 | 40.59 | 37.95 | 38.72 | 14,340 | -0.66(-1.68%) |
Nov 27, 2018 | 39.05 | 39.93 | 38.61 | 39.38 | 10,997 | +0.33(+0.85%) |
Nov 26, 2018 | 40.81 | 41.03 | 38.94 | 39.05 | 10,594 | -1.76(-4.31%) |
Nov 23, 2018 | 38.61 | 41.14 | 38.61 | 40.81 | 4,890 | +1.76(+4.51%) |
Nov 21, 2018 | 39.05 | 39.05 | 39.05 | 0 | +0.55(+1.43%) | |
Nov 20, 2018 | 38.72 | 38.94 | 37.40 | 38.50 | 16,470 | -1.10(-2.78%) |
Nov 19, 2018 | 41.69 | 42.24 | 38.94 | 39.60 | 15,508 | -1.76(-4.26%) |
Nov 16, 2018 | 42.35 | 42.46 | 40.70 | 41.36 | 16,890 | -1.43(-3.34%) |
Nov 15, 2018 | 43.89 | 44.55 | 41.03 | 42.79 | 23,580 | -1.54(-3.47%) |
Nov 14, 2018 | 41.25 | 45.10 | 41.25 | 44.33 | 21,396 | +3.52(+8.63%) |
Nov 13, 2018 | 42.79 | 44.02 | 40.48 | 40.81 | 17,464 | -2.20(-5.12%) |
Nov 12, 2018 | 47.52 | 48.07 | 42.90 | 43.01 | 19,057 | -5.17(-10.73%) |
Nov 09, 2018 | 44.44 | 48.62 | 40.04 | 48.18 | 44,163 | +8.69(+22.01%) |
Nov 08, 2018 | 41.91 | 42.90 | 38.99 | 39.49 | 41,609 | -2.97(-6.99%) |
Nov 07, 2018 | 44.55 | 44.77 | 41.69 | 42.46 | 21,531 | -2.20(-4.93%) |
Nov 06, 2018 | 42.35 | 44.77 | 42.35 | 44.66 | 12,553 | +1.98(+4.64%) |
Nov 05, 2018 | 43.56 | 44.33 | 42.13 | 42.68 | 28,972 | -0.55(-1.27%) |
Nov 02, 2018 | 44.44 | 45.54 | 42.90 | 43.23 | 29,981 | -2.42(-5.30%) |