Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.58 | 32.36 | 31.58 | 32.19 | 441,217 | +0.64(+2.03%) |
Jan 30, 2019 | 31.93 | 32.17 | 31.42 | 31.55 | 206,369 | -0.11(-0.35%) |
Jan 29, 2019 | 31.93 | 32.38 | 31.54 | 31.66 | 196,008 | -0.17(-0.53%) |
Jan 28, 2019 | 31.54 | 32.08 | 31.34 | 31.83 | 223,263 | -0.07(-0.22%) |
Jan 25, 2019 | 31.50 | 32.03 | 31.20 | 31.90 | 401,200 | +0.72(+2.31%) |
Jan 24, 2019 | 31.71 | 32.09 | 31.18 | 31.18 | 225,934 | -0.39(-1.24%) |
Jan 23, 2019 | 31.82 | 32.11 | 31.10 | 31.57 | 242,659 | -0.21(-0.66%) |
Jan 22, 2019 | 31.13 | 31.79 | 31.01 | 31.78 | 435,241 | +0.62(+1.99%) |
Jan 18, 2019 | 32.27 | 32.39 | 30.62 | 31.16 | 1,031,400 | -0.39(-1.24%) |
Jan 17, 2019 | 31.00 | 31.65 | 30.81 | 31.55 | 610,294 | +0.53(+1.71%) |
Jan 16, 2019 | 31.28 | 31.55 | 30.59 | 31.02 | 323,710 | -0.03(-0.10%) |
Jan 15, 2019 | 29.70 | 31.44 | 29.70 | 31.05 | 390,338 | +1.41(+4.76%) |
Jan 14, 2019 | 30.90 | 30.90 | 29.52 | 29.64 | 389,415 | -1.29(-4.17%) |
Jan 11, 2019 | 30.48 | 31.44 | 30.13 | 30.93 | 659,400 | +0.58(+1.91%) |
Jan 10, 2019 | 29.45 | 30.44 | 29.07 | 30.35 | 447,699 | +0.83(+2.81%) |
Jan 09, 2019 | 29.22 | 30.03 | 29.00 | 29.52 | 302,234 | +0.35(+1.20%) |
Jan 08, 2019 | 28.73 | 29.22 | 28.37 | 29.17 | 528,719 | +0.85(+3.00%) |
Jan 07, 2019 | 27.00 | 28.34 | 27.00 | 28.32 | 476,787 | +1.41(+5.24%) |
Jan 04, 2019 | 25.95 | 26.94 | 25.22 | 26.91 | 377,100 | +1.30(+5.08%) |
Jan 03, 2019 | 26.07 | 26.14 | 25.36 | 25.61 | 328,562 | -0.89(-3.36%) |
Jan 02, 2019 | 26.25 | 27.32 | 26.01 | 26.50 | 467,792 | -0.21(-0.79%) |
Dec 31, 2018 | 27.84 | 28.00 | 26.25 | 26.71 | 459,900 | -0.90(-3.26%) |
Dec 28, 2018 | 27.95 | 28.18 | 27.14 | 27.61 | 304,800 | -0.19(-0.68%) |
Dec 27, 2018 | 27.56 | 27.98 | 26.96 | 27.80 | 310,832 | -0.02(-0.07%) |
Dec 26, 2018 | 26.17 | 27.89 | 26.17 | 27.82 | 411,926 | +1.92(+7.41%) |
Dec 24, 2018 | 24.65 | 26.21 | 24.65 | 25.90 | 333,100 | +0.97(+3.89%) |
Dec 21, 2018 | 25.42 | 25.42 | 24.08 | 24.93 | 649,300 | -0.54(-2.12%) |
Dec 20, 2018 | 25.83 | 26.57 | 24.44 | 25.47 | 473,325 | -0.59(-2.26%) |
Dec 19, 2018 | 26.03 | 27.45 | 25.53 | 26.06 | 427,440 | -0.01(-0.04%) |
Dec 18, 2018 | 25.66 | 26.38 | 25.00 | 26.07 | 527,093 | +0.94(+3.74%) |
Dec 17, 2018 | 26.42 | 26.78 | 24.80 | 25.13 | 504,724 | -1.60(-5.99%) |
Dec 14, 2018 | 26.60 | 27.20 | 26.30 | 26.73 | 409,200 | +0.08(+0.30%) |
Dec 13, 2018 | 28.50 | 29.01 | 26.33 | 26.65 | 903,167 | -2.57(-8.80%) |
Dec 12, 2018 | 29.60 | 30.24 | 28.95 | 29.22 | 297,797 | +0.16(+0.55%) |
Dec 11, 2018 | 29.86 | 30.51 | 28.95 | 29.06 | 275,227 | -0.40(-1.36%) |
Dec 10, 2018 | 28.43 | 29.80 | 28.42 | 29.46 | 300,810 | +1.00(+3.51%) |
Dec 07, 2018 | 29.99 | 30.04 | 28.26 | 28.46 | 380,900 | -1.06(-3.59%) |
Dec 06, 2018 | 28.06 | 29.65 | 27.62 | 29.52 | 665,810 | +0.82(+2.86%) |
Dec 04, 2018 | 30.00 | 30.98 | 28.67 | 28.70 | 550,400 | -1.35(-4.49%) |
Dec 03, 2018 | 31.00 | 31.36 | 29.58 | 30.05 | 426,725 | -0.01(-0.03%) |
Nov 30, 2018 | 29.47 | 30.40 | 29.36 | 30.06 | 395,500 | +0.87(+2.98%) |
Nov 29, 2018 | 29.50 | 29.70 | 28.79 | 29.19 | 366,528 | +0.10(+0.34%) |
Nov 28, 2018 | 28.00 | 29.63 | 27.95 | 29.09 | 502,159 | +1.47(+5.32%) |
Nov 27, 2018 | 26.98 | 27.74 | 26.23 | 27.62 | 437,781 | +0.43(+1.58%) |
Nov 26, 2018 | 26.92 | 27.22 | 26.32 | 27.19 | 266,373 | +0.65(+2.45%) |
Nov 23, 2018 | 26.24 | 26.96 | 26.18 | 26.54 | 102,200 | +0.36(+1.38%) |
Nov 21, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.78(+3.07%) | |
Nov 20, 2018 | 24.23 | 25.65 | 24.03 | 25.40 | 735,047 | -0.12(-0.47%) |
Nov 19, 2018 | 27.50 | 27.85 | 24.52 | 25.52 | 605,842 | -2.03(-7.37%) |
Nov 16, 2018 | 27.02 | 27.90 | 26.80 | 27.55 | 412,900 | +0.33(+1.21%) |
Nov 15, 2018 | 26.55 | 27.39 | 26.35 | 27.22 | 332,153 | +0.56(+2.10%) |
Nov 14, 2018 | 26.71 | 27.14 | 25.44 | 26.66 | 306,959 | +0.13(+0.49%) |
Nov 13, 2018 | 26.76 | 27.17 | 25.84 | 26.53 | 256,880 | +0.07(+0.26%) |
Nov 12, 2018 | 25.38 | 26.76 | 25.10 | 26.46 | 346,527 | +0.48(+1.85%) |
Nov 09, 2018 | 27.70 | 27.70 | 25.59 | 25.98 | 400,900 | -2.04(-7.28%) |
Nov 08, 2018 | 28.16 | 28.62 | 27.64 | 28.02 | 262,242 | -0.19(-0.67%) |
Nov 07, 2018 | 26.91 | 28.78 | 26.77 | 28.21 | 447,212 | +1.65(+6.21%) |
Nov 06, 2018 | 26.79 | 27.78 | 26.35 | 26.56 | 488,681 | -0.60(-2.21%) |
Nov 05, 2018 | 25.59 | 27.39 | 25.43 | 27.16 | 577,915 | +1.57(+6.14%) |
Nov 02, 2018 | 27.00 | 28.00 | 24.80 | 25.59 | 943,900 | -0.50(-1.92%) |