Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.53 | 30.97 | 30.14 | 30.97 | 1,453,508 | +0.82(+2.71%) |
Jan 30, 2019 | 29.16 | 30.57 | 28.88 | 30.15 | 1,338,806 | +0.96(+3.30%) |
Jan 29, 2019 | 29.51 | 29.78 | 28.95 | 29.19 | 1,295,143 | +0.09(+0.30%) |
Jan 28, 2019 | 28.26 | 29.14 | 27.74 | 29.11 | 1,361,569 | +0.96(+3.42%) |
Jan 25, 2019 | 27.69 | 28.15 | 27.52 | 28.14 | 1,245,241 | +1.09(+4.02%) |
Jan 24, 2019 | 26.53 | 27.52 | 26.41 | 27.05 | 954,045 | +0.45(+1.70%) |
Jan 23, 2019 | 26.48 | 26.79 | 26.01 | 26.60 | 824,548 | -0.01(-0.04%) |
Jan 22, 2019 | 25.51 | 26.65 | 25.39 | 26.61 | 1,004,357 | +1.25(+4.94%) |
Jan 18, 2019 | 25.86 | 26.01 | 25.30 | 25.36 | 1,200,371 | -0.67(-2.59%) |
Jan 17, 2019 | 25.61 | 26.09 | 25.52 | 26.03 | 702,881 | +0.39(+1.50%) |
Jan 16, 2019 | 25.51 | 25.84 | 25.31 | 25.65 | 501,914 | +0.13(+0.53%) |
Jan 15, 2019 | 26.11 | 26.11 | 25.15 | 25.51 | 887,421 | -0.49(-1.89%) |
Jan 14, 2019 | 25.75 | 26.09 | 25.31 | 26.00 | 765,915 | +0.48(+1.89%) |
Jan 11, 2019 | 25.83 | 25.96 | 25.39 | 25.52 | 699,013 | -0.13(-0.53%) |
Jan 10, 2019 | 25.80 | 25.85 | 25.32 | 25.66 | 657,376 | -0.15(-0.60%) |
Jan 09, 2019 | 25.03 | 25.88 | 25.02 | 25.81 | 1,058,831 | +0.86(+3.43%) |
Jan 08, 2019 | 23.92 | 25.02 | 23.77 | 24.96 | 1,164,631 | +0.97(+4.05%) |
Jan 07, 2019 | 25.27 | 25.42 | 23.85 | 23.98 | 1,686,161 | -1.00(-4.01%) |
Jan 04, 2019 | 25.35 | 25.38 | 24.55 | 24.98 | 1,464,813 | -0.76(-2.95%) |
Jan 03, 2019 | 25.24 | 25.79 | 25.23 | 25.74 | 1,015,837 | +0.63(+2.49%) |
Jan 02, 2019 | 25.20 | 25.43 | 24.84 | 25.12 | 818,612 | +0.00(+0.00%) |
Dec 31, 2018 | 24.38 | 25.12 | 24.18 | 25.12 | 861,770 | +0.81(+3.33%) |
Dec 28, 2018 | 25.13 | 25.17 | 24.28 | 24.31 | 1,189,466 | -0.71(-2.85%) |
Dec 27, 2018 | 24.69 | 25.07 | 24.38 | 25.02 | 1,186,319 | +0.68(+2.80%) |
Dec 26, 2018 | 24.75 | 25.45 | 24.08 | 24.34 | 1,299,351 | -0.19(-0.78%) |
Dec 24, 2018 | 24.07 | 24.59 | 23.93 | 24.53 | 1,023,296 | +0.68(+2.86%) |
Dec 21, 2018 | 23.81 | 24.19 | 23.29 | 23.85 | 1,378,958 | -0.11(-0.44%) |
Dec 20, 2018 | 23.76 | 24.24 | 23.19 | 23.96 | 1,463,325 | +0.85(+3.66%) |
Dec 19, 2018 | 24.39 | 24.68 | 23.04 | 23.11 | 1,805,281 | -1.30(-5.32%) |
Dec 18, 2018 | 23.32 | 24.43 | 23.23 | 24.41 | 1,397,835 | +1.09(+4.66%) |
Dec 17, 2018 | 22.88 | 23.68 | 22.84 | 23.32 | 1,062,342 | +0.51(+2.23%) |
Dec 14, 2018 | 23.73 | 23.73 | 22.51 | 22.81 | 1,938,717 | -1.21(-5.04%) |
Dec 13, 2018 | 23.58 | 24.06 | 23.33 | 24.02 | 793,239 | +0.50(+2.13%) |
Dec 12, 2018 | 23.77 | 24.03 | 23.23 | 23.52 | 1,542,156 | +0.12(+0.53%) |
Dec 11, 2018 | 23.22 | 23.57 | 22.64 | 23.40 | 1,787,550 | +0.52(+2.27%) |
Dec 10, 2018 | 22.52 | 23.15 | 22.39 | 22.88 | 1,675,555 | +0.41(+1.84%) |
Dec 07, 2018 | 21.88 | 22.72 | 21.68 | 22.47 | 1,731,915 | +0.84(+3.87%) |
Dec 06, 2018 | 21.26 | 22.41 | 21.15 | 21.63 | 1,815,330 | +0.41(+1.95%) |
Dec 04, 2018 | 21.12 | 21.50 | 20.94 | 21.22 | 1,490,681 | +0.30(+1.42%) |
Dec 03, 2018 | 20.47 | 21.19 | 20.47 | 20.92 | 1,038,049 | +0.94(+4.72%) |
Nov 30, 2018 | 19.54 | 19.99 | 19.25 | 19.98 | 822,527 | +0.36(+1.81%) |
Nov 29, 2018 | 19.51 | 19.80 | 19.43 | 19.62 | 878,752 | +0.17(+0.89%) |
Nov 28, 2018 | 18.29 | 19.46 | 18.28 | 19.45 | 946,980 | +0.98(+5.31%) |
Nov 27, 2018 | 18.55 | 18.71 | 18.21 | 18.47 | 833,272 | -0.19(-1.03%) |
Nov 26, 2018 | 18.79 | 19.05 | 18.61 | 18.66 | 657,632 | -0.13(-0.72%) |
Nov 23, 2018 | 18.75 | 19.08 | 18.45 | 18.79 | 742,427 | +0.12(+0.62%) |
Nov 21, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.51(+2.80%) | |
Nov 20, 2018 | 18.40 | 18.40 | 17.66 | 18.17 | 834,735 | -0.13(-0.74%) |
Nov 19, 2018 | 18.14 | 18.69 | 18.04 | 18.30 | 849,698 | +0.07(+0.37%) |
Nov 16, 2018 | 18.26 | 18.44 | 18.15 | 18.24 | 1,781,223 | +0.29(+1.61%) |
Nov 15, 2018 | 18.13 | 18.16 | 17.74 | 17.95 | 1,001,006 | -0.01(-0.05%) |
Nov 14, 2018 | 17.69 | 18.19 | 17.42 | 17.96 | 1,119,804 | +0.26(+1.47%) |
Nov 13, 2018 | 18.08 | 18.43 | 17.62 | 17.70 | 1,035,077 | -0.39(-2.18%) |
Nov 12, 2018 | 18.36 | 18.40 | 17.99 | 18.09 | 614,307 | -0.12(-0.63%) |
Nov 09, 2018 | 18.30 | 18.49 | 17.87 | 18.21 | 1,292,721 | -0.45(-2.42%) |
Nov 08, 2018 | 18.75 | 18.87 | 18.27 | 18.66 | 975,450 | -0.14(-0.77%) |
Nov 07, 2018 | 19.45 | 19.52 | 18.69 | 18.80 | 768,240 | -0.51(-2.64%) |
Nov 06, 2018 | 19.34 | 19.50 | 19.09 | 19.31 | 720,007 | -0.04(-0.20%) |
Nov 05, 2018 | 19.44 | 19.59 | 18.93 | 19.35 | 1,177,485 | -0.11(-0.54%) |
Nov 02, 2018 | 19.18 | 19.47 | 18.80 | 19.46 | 1,752,720 | +0.26(+1.35%) |