Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.61 | 25.28 | 24.51 | 25.20 | 109,527 | +0.08(+0.32%) |
Jan 30, 2019 | 25.90 | 26.05 | 24.90 | 25.12 | 137,821 | -1.12(-4.27%) |
Jan 29, 2019 | 26.12 | 26.34 | 26.00 | 26.24 | 74,047 | -0.36(-1.35%) |
Jan 28, 2019 | 27.31 | 27.35 | 26.60 | 26.60 | 58,076 | -0.16(-0.60%) |
Jan 25, 2019 | 27.80 | 27.80 | 26.75 | 26.76 | 319,400 | -2.35(-8.07%) |
Jan 24, 2019 | 28.94 | 29.32 | 28.86 | 29.11 | 82,964 | +0.21(+0.73%) |
Jan 23, 2019 | 29.22 | 29.36 | 28.78 | 28.90 | 397,957 | -0.07(-0.24%) |
Jan 22, 2019 | 29.20 | 29.42 | 28.87 | 28.97 | 435,571 | +0.05(+0.17%) |
Jan 18, 2019 | 28.60 | 28.97 | 28.36 | 28.92 | 93,700 | +1.07(+3.84%) |
Jan 17, 2019 | 28.06 | 28.20 | 27.71 | 27.85 | 58,874 | +0.35(+1.27%) |
Jan 16, 2019 | 27.38 | 27.55 | 27.22 | 27.50 | 62,277 | -0.07(-0.25%) |
Jan 15, 2019 | 27.04 | 27.67 | 26.97 | 27.57 | 46,997 | +0.34(+1.25%) |
Jan 14, 2019 | 27.20 | 27.46 | 27.14 | 27.23 | 34,143 | -0.20(-0.73%) |
Jan 11, 2019 | 27.55 | 27.59 | 27.13 | 27.43 | 56,200 | -0.30(-1.08%) |
Jan 10, 2019 | 27.18 | 27.73 | 27.02 | 27.73 | 158,316 | +1.07(+4.01%) |
Jan 09, 2019 | 27.10 | 27.20 | 26.42 | 26.66 | 88,829 | -0.43(-1.59%) |
Jan 08, 2019 | 27.25 | 27.31 | 26.90 | 27.09 | 149,117 | +0.00(+0.00%) |
Jan 07, 2019 | 26.63 | 27.17 | 26.59 | 27.09 | 50,349 | +0.24(+0.89%) |
Jan 04, 2019 | 26.96 | 27.35 | 26.52 | 26.85 | 166,200 | +0.23(+0.86%) |
Jan 03, 2019 | 27.03 | 27.33 | 26.52 | 26.62 | 152,804 | -1.39(-4.96%) |
Jan 02, 2019 | 28.43 | 28.43 | 27.25 | 28.01 | 107,577 | +0.02(+0.05%) |
Dec 31, 2018 | 28.60 | 28.63 | 27.85 | 28.00 | 58,900 | -0.54(-1.91%) |
Dec 28, 2018 | 28.65 | 29.13 | 28.43 | 28.54 | 91,400 | -0.78(-2.66%) |
Dec 27, 2018 | 29.65 | 29.81 | 29.15 | 29.32 | 99,733 | -1.25(-4.09%) |
Dec 26, 2018 | 30.50 | 30.84 | 29.58 | 30.57 | 129,544 | -1.56(-4.86%) |
Dec 24, 2018 | 32.69 | 32.69 | 32.03 | 32.13 | 40,400 | -1.15(-3.46%) |
Dec 21, 2018 | 32.58 | 33.38 | 32.58 | 33.28 | 94,000 | +1.06(+3.29%) |
Dec 20, 2018 | 32.16 | 32.65 | 31.85 | 32.22 | 90,676 | -1.38(-4.11%) |
Dec 19, 2018 | 32.69 | 33.68 | 31.93 | 33.60 | 210,370 | +0.40(+1.20%) |
Dec 18, 2018 | 33.24 | 33.37 | 32.67 | 33.20 | 41,602 | +0.26(+0.79%) |
Dec 17, 2018 | 33.36 | 33.63 | 32.75 | 32.94 | 84,135 | -0.60(-1.79%) |
Dec 14, 2018 | 34.00 | 34.14 | 33.26 | 33.54 | 110,600 | +1.29(+4.00%) |
Dec 13, 2018 | 32.43 | 32.60 | 32.18 | 32.25 | 81,487 | -0.14(-0.43%) |
Dec 12, 2018 | 32.76 | 32.76 | 32.00 | 32.39 | 110,614 | -1.30(-3.86%) |
Dec 11, 2018 | 32.89 | 33.94 | 32.52 | 33.69 | 91,651 | -0.20(-0.59%) |
Dec 10, 2018 | 34.02 | 34.16 | 33.45 | 33.89 | 66,245 | +0.67(+2.02%) |
Dec 07, 2018 | 33.93 | 33.93 | 33.09 | 33.22 | 65,900 | -1.03(-3.01%) |
Dec 06, 2018 | 34.84 | 34.89 | 34.25 | 34.25 | 38,095 | +0.20(+0.59%) |
Dec 04, 2018 | 33.27 | 34.20 | 33.04 | 34.05 | 148,100 | -1.14(-3.24%) |
Dec 03, 2018 | 34.00 | 35.28 | 33.85 | 35.19 | 117,660 | -1.61(-4.37%) |
Nov 30, 2018 | 36.81 | 37.72 | 36.72 | 36.80 | 62,200 | +1.01(+2.82%) |
Nov 29, 2018 | 35.57 | 35.97 | 35.20 | 35.79 | 65,740 | +0.20(+0.56%) |
Nov 28, 2018 | 36.66 | 37.08 | 34.99 | 35.59 | 62,607 | -1.39(-3.76%) |
Nov 27, 2018 | 35.98 | 37.31 | 35.83 | 36.98 | 98,711 | +1.00(+2.78%) |
Nov 26, 2018 | 35.67 | 36.23 | 35.42 | 35.98 | 21,196 | +0.18(+0.50%) |
Nov 23, 2018 | 35.81 | 35.92 | 35.58 | 35.80 | 32,700 | +1.39(+4.04%) |
Nov 21, 2018 | 34.41 | 34.41 | 34.41 | 0 | -1.26(-3.53%) | |
Nov 20, 2018 | 35.02 | 36.31 | 35.02 | 35.67 | 34,202 | +0.73(+2.09%) |
Nov 19, 2018 | 35.13 | 35.35 | 34.82 | 34.94 | 45,011 | -0.02(-0.06%) |
Nov 16, 2018 | 35.16 | 35.57 | 34.93 | 34.96 | 68,500 | -0.92(-2.56%) |
Nov 15, 2018 | 36.81 | 37.02 | 35.53 | 35.88 | 119,498 | -1.19(-3.21%) |
Nov 14, 2018 | 38.30 | 38.36 | 36.72 | 37.07 | 76,741 | -1.33(-3.46%) |
Nov 13, 2018 | 38.18 | 38.65 | 37.64 | 38.40 | 179,980 | +0.22(+0.58%) |
Nov 12, 2018 | 37.78 | 38.29 | 37.74 | 38.18 | 61,641 | +1.25(+3.38%) |
Nov 09, 2018 | 36.58 | 37.36 | 36.50 | 36.93 | 111,700 | +1.95(+5.57%) |
Nov 08, 2018 | 35.03 | 35.30 | 34.54 | 34.98 | 163,720 | +1.03(+3.03%) |
Nov 07, 2018 | 33.37 | 34.01 | 33.33 | 33.95 | 63,629 | -0.30(-0.88%) |
Nov 06, 2018 | 33.82 | 34.48 | 33.65 | 34.25 | 130,591 | +0.87(+2.61%) |
Nov 05, 2018 | 33.33 | 33.65 | 32.93 | 33.38 | 156,751 | +0.67(+2.05%) |
Nov 02, 2018 | 32.28 | 32.84 | 31.59 | 32.71 | 305,700 | +0.00(+0.00%) |