Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.00 | 31.86 | 29.40 | 30.00 | 6,101 | +0.80(+2.74%) |
Jan 30, 2019 | 28.20 | 29.42 | 28.20 | 29.20 | 1,553 | +0.80(+2.82%) |
Jan 29, 2019 | 27.80 | 29.20 | 26.58 | 28.40 | 1,305 | +0.40(+1.43%) |
Jan 28, 2019 | 28.60 | 29.40 | 27.20 | 28.00 | 2,204 | -1.20(-4.11%) |
Jan 25, 2019 | 29.80 | 31.80 | 28.20 | 29.20 | 13,075 | +0.20(+0.69%) |
Jan 24, 2019 | 25.80 | 29.80 | 25.00 | 29.00 | 19,767 | +3.92(+15.63%) |
Jan 23, 2019 | 25.80 | 26.20 | 24.62 | 25.08 | 3,118 | -0.72(-2.79%) |
Jan 22, 2019 | 26.00 | 26.00 | 25.00 | 25.80 | 5,019 | -0.80(-3.01%) |
Jan 18, 2019 | 26.00 | 26.80 | 25.00 | 26.60 | 2,480 | +0.60(+2.31%) |
Jan 17, 2019 | 26.00 | 27.00 | 24.60 | 26.00 | 4,431 | +0.80(+3.17%) |
Jan 16, 2019 | 26.40 | 27.86 | 24.20 | 25.20 | 9,766 | -3.20(-11.27%) |
Jan 15, 2019 | 24.60 | 29.60 | 24.20 | 28.40 | 45,375 | +5.20(+22.41%) |
Jan 14, 2019 | 25.20 | 27.00 | 23.20 | 23.20 | 38,599 | -1.40(-5.69%) |
Jan 11, 2019 | 25.60 | 26.40 | 24.60 | 24.60 | 2,915 | -0.60(-2.38%) |
Jan 10, 2019 | 25.40 | 26.40 | 25.00 | 25.20 | 3,040 | -1.20(-4.55%) |
Jan 09, 2019 | 27.00 | 27.40 | 25.40 | 26.40 | 4,214 | -0.20(-0.75%) |
Jan 08, 2019 | 29.20 | 29.20 | 26.20 | 26.60 | 2,932 | -0.36(-1.34%) |
Jan 07, 2019 | 27.40 | 28.60 | 24.60 | 26.96 | 5,998 | -0.04(-0.15%) |
Jan 04, 2019 | 26.00 | 29.00 | 25.20 | 27.00 | 8,595 | +0.80(+3.05%) |
Jan 03, 2019 | 25.40 | 27.20 | 23.20 | 26.20 | 12,233 | +0.60(+2.34%) |
Jan 02, 2019 | 25.20 | 27.20 | 25.00 | 25.60 | 5,672 | +1.40(+5.79%) |
Dec 31, 2018 | 24.00 | 24.80 | 23.80 | 24.20 | 3,115 | +0.30(+1.26%) |
Dec 28, 2018 | 24.00 | 25.00 | 23.56 | 23.90 | 2,485 | -0.10(-0.42%) |
Dec 27, 2018 | 25.00 | 25.50 | 23.80 | 24.00 | 1,540 | -1.00(-4.00%) |
Dec 26, 2018 | 24.00 | 25.60 | 23.20 | 25.00 | 4,958 | -0.40(-1.57%) |
Dec 24, 2018 | 25.20 | 26.10 | 24.00 | 25.40 | 2,780 | +1.80(+7.63%) |
Dec 21, 2018 | 24.80 | 24.80 | 20.90 | 23.60 | 6,355 | -0.80(-3.28%) |
Dec 20, 2018 | 26.20 | 26.47 | 22.20 | 24.40 | 5,241 | -1.80(-6.87%) |
Dec 19, 2018 | 25.40 | 27.00 | 25.00 | 26.20 | 3,452 | +0.80(+3.15%) |
Dec 18, 2018 | 28.80 | 31.40 | 25.20 | 25.40 | 23,430 | -1.60(-5.93%) |
Dec 17, 2018 | 28.40 | 29.80 | 27.00 | 27.00 | 2,053 | -2.00(-6.90%) |
Dec 14, 2018 | 28.20 | 29.00 | 27.00 | 29.00 | 3,080 | +0.20(+0.69%) |
Dec 13, 2018 | 29.00 | 30.60 | 26.40 | 28.80 | 12,913 | +0.60(+2.13%) |
Dec 12, 2018 | 28.40 | 30.00 | 28.00 | 28.20 | 1,873 | -0.40(-1.40%) |
Dec 11, 2018 | 30.80 | 30.80 | 28.60 | 28.60 | 2,094 | -1.00(-3.38%) |
Dec 10, 2018 | 30.00 | 31.40 | 29.00 | 29.60 | 3,580 | +0.60(+2.07%) |
Dec 07, 2018 | 30.80 | 34.00 | 29.00 | 29.00 | 12,065 | -0.60(-2.03%) |
Dec 06, 2018 | 29.60 | 30.40 | 28.60 | 29.60 | 1,870 | +0.00(+0.00%) |
Dec 04, 2018 | 30.80 | 32.40 | 29.20 | 29.60 | 2,965 | -1.00(-3.27%) |
Dec 03, 2018 | 31.60 | 32.60 | 30.40 | 30.60 | 2,147 | +0.20(+0.66%) |
Nov 30, 2018 | 31.00 | 32.40 | 30.20 | 30.40 | 3,580 | -0.60(-1.94%) |
Nov 29, 2018 | 32.00 | 33.00 | 30.80 | 31.00 | 2,533 | -2.20(-6.63%) |
Nov 28, 2018 | 33.00 | 33.60 | 31.60 | 33.20 | 3,610 | +1.20(+3.75%) |
Nov 27, 2018 | 34.40 | 34.60 | 31.99 | 32.00 | 1,712 | -1.00(-3.03%) |
Nov 26, 2018 | 35.40 | 35.40 | 32.20 | 33.00 | 2,161 | +2.20(+7.14%) |
Nov 23, 2018 | 34.00 | 36.80 | 30.80 | 30.80 | 2,110 | -2.20(-6.67%) |
Nov 21, 2018 | 33.00 | 33.00 | 33.00 | 0 | -1.40(-4.07%) | |
Nov 20, 2018 | 35.20 | 36.73 | 34.40 | 34.40 | 1,590 | -0.80(-2.27%) |
Nov 19, 2018 | 35.80 | 36.60 | 33.80 | 35.20 | 2,809 | -0.60(-1.68%) |
Nov 16, 2018 | 37.60 | 37.60 | 34.80 | 35.80 | 1,905 | -0.60(-1.65%) |
Nov 15, 2018 | 34.60 | 38.60 | 34.60 | 36.40 | 3,045 | +1.40(+4.00%) |
Nov 14, 2018 | 37.00 | 38.00 | 34.00 | 35.00 | 6,880 | -1.80(-4.89%) |
Nov 13, 2018 | 39.20 | 39.80 | 36.00 | 36.80 | 1,811 | -2.20(-5.64%) |
Nov 12, 2018 | 41.20 | 41.20 | 38.80 | 39.00 | 3,687 | -2.40(-5.80%) |
Nov 09, 2018 | 41.00 | 42.00 | 41.00 | 41.40 | 3,725 | -0.20(-0.48%) |
Nov 08, 2018 | 42.00 | 42.80 | 41.00 | 41.60 | 4,206 | -3.40(-7.56%) |
Nov 07, 2018 | 44.20 | 45.00 | 42.80 | 45.00 | 7,355 | +1.80(+4.17%) |
Nov 06, 2018 | 43.20 | 44.20 | 41.00 | 43.20 | 2,409 | -0.40(-0.92%) |
Nov 05, 2018 | 43.80 | 44.20 | 43.00 | 43.60 | 2,428 | -0.60(-1.36%) |
Nov 02, 2018 | 42.60 | 44.40 | 41.00 | 44.20 | 9,250 | +2.20(+5.24%) |