Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.30 | 30.52 | 29.02 | 30.42 | 402,719 | +1.20(+4.11%) |
Jan 30, 2019 | 29.27 | 29.60 | 28.89 | 29.22 | 186,653 | +0.17(+0.59%) |
Jan 29, 2019 | 29.10 | 29.36 | 28.61 | 29.05 | 254,245 | -0.14(-0.48%) |
Jan 28, 2019 | 28.65 | 29.55 | 28.02 | 29.19 | 249,802 | +0.27(+0.93%) |
Jan 25, 2019 | 28.40 | 29.22 | 28.14 | 28.92 | 219,700 | +0.62(+2.19%) |
Jan 24, 2019 | 28.36 | 28.42 | 27.92 | 28.30 | 174,048 | +0.09(+0.32%) |
Jan 23, 2019 | 28.04 | 28.40 | 27.72 | 28.21 | 236,105 | +0.22(+0.79%) |
Jan 22, 2019 | 27.56 | 28.41 | 27.04 | 27.99 | 282,742 | +0.25(+0.90%) |
Jan 18, 2019 | 28.20 | 28.88 | 27.67 | 27.74 | 409,500 | -0.31(-1.11%) |
Jan 17, 2019 | 27.76 | 28.82 | 27.38 | 28.05 | 508,868 | +0.21(+0.75%) |
Jan 16, 2019 | 27.93 | 31.55 | 27.56 | 27.84 | 1,492,169 | +0.08(+0.29%) |
Jan 15, 2019 | 24.63 | 28.45 | 24.63 | 27.76 | 855,831 | +3.07(+12.43%) |
Jan 14, 2019 | 25.01 | 25.11 | 24.29 | 24.69 | 332,332 | -0.60(-2.37%) |
Jan 11, 2019 | 24.46 | 26.22 | 24.39 | 25.29 | 219,700 | +0.84(+3.44%) |
Jan 10, 2019 | 25.25 | 25.29 | 24.03 | 24.45 | 350,726 | -0.93(-3.66%) |
Jan 09, 2019 | 25.73 | 26.29 | 25.05 | 25.38 | 306,514 | +0.04(+0.16%) |
Jan 08, 2019 | 25.02 | 25.71 | 24.61 | 25.34 | 239,568 | +0.46(+1.85%) |
Jan 07, 2019 | 24.56 | 25.98 | 24.21 | 24.88 | 313,197 | +0.24(+0.97%) |
Jan 04, 2019 | 23.66 | 24.93 | 23.53 | 24.64 | 259,300 | +1.33(+5.71%) |
Jan 03, 2019 | 23.52 | 23.99 | 23.06 | 23.31 | 195,560 | -0.41(-1.73%) |
Jan 02, 2019 | 22.84 | 24.23 | 22.52 | 23.72 | 361,935 | +0.25(+1.07%) |
Dec 31, 2018 | 23.93 | 23.93 | 22.12 | 23.47 | 354,900 | -0.09(-0.38%) |
Dec 28, 2018 | 24.12 | 24.23 | 23.42 | 23.56 | 189,400 | -0.39(-1.63%) |
Dec 27, 2018 | 23.75 | 23.97 | 22.83 | 23.95 | 398,323 | +0.06(+0.25%) |
Dec 26, 2018 | 21.87 | 24.01 | 21.87 | 23.89 | 423,783 | +2.29(+10.60%) |
Dec 24, 2018 | 21.75 | 23.16 | 21.29 | 21.60 | 328,600 | -1.09(-4.80%) |
Dec 21, 2018 | 23.19 | 23.69 | 22.46 | 22.69 | 1,095,000 | -0.40(-1.73%) |
Dec 20, 2018 | 25.37 | 25.38 | 22.93 | 23.09 | 536,756 | -2.29(-9.02%) |
Dec 19, 2018 | 25.94 | 25.94 | 24.70 | 25.38 | 499,490 | +0.06(+0.24%) |
Dec 18, 2018 | 28.88 | 29.24 | 25.24 | 25.32 | 599,818 | -3.50(-12.14%) |
Dec 17, 2018 | 29.95 | 30.65 | 28.41 | 28.82 | 468,539 | -1.03(-3.45%) |
Dec 14, 2018 | 30.09 | 30.17 | 29.40 | 29.85 | 290,500 | -0.27(-0.90%) |
Dec 13, 2018 | 30.46 | 30.74 | 29.92 | 30.12 | 238,384 | -0.33(-1.08%) |
Dec 12, 2018 | 30.33 | 30.73 | 30.03 | 30.45 | 236,626 | +0.50(+1.67%) |
Dec 11, 2018 | 29.55 | 30.59 | 29.03 | 29.95 | 264,582 | +0.57(+1.94%) |
Dec 10, 2018 | 31.25 | 31.52 | 28.05 | 29.38 | 639,366 | -2.07(-6.58%) |
Dec 07, 2018 | 31.16 | 32.46 | 30.56 | 31.45 | 346,300 | +0.02(+0.06%) |
Dec 06, 2018 | 30.74 | 31.43 | 30.01 | 31.43 | 615,107 | -0.18(-0.57%) |
Dec 04, 2018 | 31.45 | 31.88 | 31.03 | 31.61 | 365,500 | +0.00(+0.00%) |
Dec 03, 2018 | 31.96 | 32.04 | 30.68 | 31.61 | 445,353 | +0.41(+1.31%) |
Nov 30, 2018 | 30.56 | 31.28 | 30.23 | 31.20 | 226,600 | +0.66(+2.16%) |
Nov 29, 2018 | 30.37 | 31.06 | 30.20 | 30.54 | 257,058 | -0.02(-0.07%) |
Nov 28, 2018 | 29.55 | 30.56 | 29.34 | 30.56 | 255,950 | +1.26(+4.30%) |
Nov 27, 2018 | 29.89 | 30.23 | 29.16 | 29.30 | 361,147 | -0.74(-2.46%) |
Nov 26, 2018 | 29.78 | 30.60 | 28.96 | 30.04 | 270,901 | +0.48(+1.62%) |
Nov 23, 2018 | 29.28 | 30.71 | 29.21 | 29.56 | 194,200 | +0.11(+0.37%) |
Nov 21, 2018 | 29.45 | 29.45 | 29.45 | 0 | +0.92(+3.22%) | |
Nov 20, 2018 | 27.05 | 29.00 | 27.00 | 28.53 | 556,744 | +1.11(+4.05%) |
Nov 19, 2018 | 27.27 | 28.47 | 27.11 | 27.42 | 418,903 | -0.02(-0.07%) |
Nov 16, 2018 | 28.31 | 29.11 | 27.21 | 27.44 | 727,900 | -1.25(-4.36%) |
Nov 15, 2018 | 28.69 | 29.15 | 26.83 | 28.69 | 1,151,617 | +0.02(+0.07%) |
Nov 14, 2018 | 33.94 | 34.80 | 28.10 | 28.67 | 2,967,681 | -2.60(-8.31%) |
Nov 13, 2018 | 33.13 | 33.25 | 30.70 | 31.27 | 898,953 | -1.77(-5.36%) |
Nov 12, 2018 | 34.00 | 34.24 | 32.66 | 33.04 | 666,711 | -1.00(-2.94%) |
Nov 09, 2018 | 33.83 | 34.43 | 33.26 | 34.04 | 556,300 | -0.10(-0.29%) |
Nov 08, 2018 | 33.79 | 34.65 | 33.03 | 34.14 | 440,412 | +0.21(+0.62%) |
Nov 07, 2018 | 32.13 | 34.00 | 32.08 | 33.93 | 451,890 | +1.99(+6.23%) |
Nov 06, 2018 | 30.75 | 32.05 | 30.01 | 31.94 | 329,238 | +0.98(+3.17%) |
Nov 05, 2018 | 32.02 | 32.17 | 30.46 | 30.96 | 325,453 | -1.18(-3.67%) |
Nov 02, 2018 | 33.49 | 34.01 | 31.83 | 32.14 | 392,700 | -1.02(-3.08%) |