Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.45 | 26.71 | 25.69 | 26.19 | 2,889,317 | -0.38(-1.45%) |
Jan 30, 2019 | 29.53 | 29.99 | 25.68 | 26.57 | 7,832,570 | -10.04(-27.43%) |
Jan 29, 2019 | 36.30 | 36.98 | 35.87 | 36.61 | 759,657 | +0.04(+0.10%) |
Jan 28, 2019 | 36.30 | 37.00 | 35.67 | 36.58 | 620,723 | +0.32(+0.87%) |
Jan 25, 2019 | 36.39 | 37.09 | 35.92 | 36.26 | 403,445 | +0.22(+0.61%) |
Jan 24, 2019 | 36.27 | 36.62 | 35.91 | 36.04 | 632,362 | -0.36(-0.98%) |
Jan 23, 2019 | 35.87 | 36.42 | 35.68 | 36.39 | 553,569 | +0.69(+1.94%) |
Jan 22, 2019 | 36.39 | 36.50 | 35.53 | 35.70 | 633,336 | -0.82(-2.24%) |
Jan 18, 2019 | 36.06 | 36.82 | 35.53 | 36.52 | 687,544 | +0.43(+1.20%) |
Jan 17, 2019 | 36.00 | 36.37 | 35.84 | 36.09 | 543,524 | -0.28(-0.77%) |
Jan 16, 2019 | 36.30 | 37.06 | 36.12 | 36.36 | 477,674 | +0.03(+0.08%) |
Jan 15, 2019 | 35.71 | 36.54 | 35.36 | 36.34 | 526,489 | +0.61(+1.72%) |
Jan 14, 2019 | 35.40 | 36.29 | 35.40 | 35.72 | 466,429 | +0.08(+0.22%) |
Jan 11, 2019 | 34.98 | 36.13 | 34.70 | 35.64 | 462,389 | +0.71(+2.03%) |
Jan 10, 2019 | 34.47 | 35.04 | 33.88 | 34.93 | 423,786 | +0.27(+0.78%) |
Jan 09, 2019 | 34.74 | 35.13 | 34.31 | 34.66 | 441,204 | +0.33(+0.95%) |
Jan 08, 2019 | 33.98 | 34.56 | 33.34 | 34.34 | 700,286 | +0.72(+2.14%) |
Jan 07, 2019 | 32.40 | 33.91 | 31.79 | 33.62 | 662,393 | +1.15(+3.55%) |
Jan 04, 2019 | 31.58 | 32.89 | 31.58 | 32.47 | 540,183 | +1.27(+4.06%) |
Jan 03, 2019 | 31.15 | 31.82 | 30.61 | 31.20 | 432,582 | +0.05(+0.15%) |
Jan 02, 2019 | 29.85 | 31.43 | 29.46 | 31.15 | 461,988 | +0.84(+2.76%) |
Dec 31, 2018 | 30.06 | 30.34 | 29.61 | 30.31 | 640,055 | +0.37(+1.25%) |
Dec 28, 2018 | 30.31 | 31.02 | 29.67 | 29.94 | 503,525 | -0.37(-1.24%) |
Dec 27, 2018 | 30.46 | 30.89 | 28.84 | 30.31 | 587,492 | -0.63(-2.05%) |
Dec 26, 2018 | 29.78 | 30.99 | 29.12 | 30.95 | 606,974 | +1.36(+4.61%) |
Dec 24, 2018 | 30.27 | 30.58 | 29.53 | 29.58 | 417,921 | -0.88(-2.90%) |
Dec 21, 2018 | 31.55 | 32.72 | 30.39 | 30.47 | 1,417,891 | -1.09(-3.44%) |
Dec 20, 2018 | 33.24 | 33.24 | 31.35 | 31.55 | 601,286 | -0.69(-2.14%) |
Dec 19, 2018 | 34.34 | 34.41 | 32.20 | 32.24 | 556,822 | -1.83(-5.38%) |
Dec 18, 2018 | 33.07 | 34.71 | 32.66 | 34.08 | 694,037 | +1.40(+4.29%) |
Dec 17, 2018 | 33.54 | 33.74 | 32.40 | 32.68 | 1,007,427 | -0.72(-2.14%) |
Dec 14, 2018 | 33.43 | 34.27 | 33.01 | 33.39 | 585,394 | -0.38(-1.11%) |
Dec 13, 2018 | 33.61 | 34.14 | 33.40 | 33.77 | 545,509 | +0.09(+0.28%) |
Dec 12, 2018 | 33.38 | 34.05 | 32.98 | 33.67 | 515,577 | +0.81(+2.46%) |
Dec 11, 2018 | 32.72 | 33.45 | 32.51 | 32.86 | 577,888 | +0.81(+2.53%) |
Dec 10, 2018 | 32.80 | 33.12 | 31.58 | 32.06 | 630,137 | -0.87(-2.63%) |
Dec 07, 2018 | 33.64 | 34.28 | 32.77 | 32.92 | 568,929 | -0.66(-1.96%) |
Dec 06, 2018 | 33.47 | 33.75 | 32.81 | 33.58 | 569,563 | -0.41(-1.22%) |
Dec 04, 2018 | 35.37 | 35.74 | 33.86 | 33.99 | 500,628 | -1.51(-4.24%) |
Dec 03, 2018 | 36.40 | 36.40 | 35.16 | 35.50 | 450,485 | -0.24(-0.66%) |
Nov 30, 2018 | 35.64 | 36.04 | 35.14 | 35.74 | 504,346 | +0.04(+0.11%) |
Nov 29, 2018 | 35.47 | 35.97 | 34.79 | 35.70 | 438,580 | +0.10(+0.29%) |
Nov 28, 2018 | 35.91 | 35.95 | 34.47 | 35.59 | 429,972 | -0.24(-0.68%) |
Nov 27, 2018 | 36.21 | 36.46 | 35.75 | 35.84 | 502,141 | -0.46(-1.27%) |
Nov 26, 2018 | 34.48 | 36.41 | 34.41 | 36.30 | 866,199 | +1.87(+5.44%) |
Nov 23, 2018 | 34.82 | 34.84 | 34.30 | 34.43 | 237,195 | -0.68(-1.93%) |
Nov 21, 2018 | 35.11 | 35.11 | 35.11 | 0 | +1.51(+4.48%) | |
Nov 20, 2018 | 34.06 | 34.79 | 33.54 | 33.60 | 377,988 | -0.86(-2.49%) |
Nov 19, 2018 | 35.14 | 35.73 | 34.41 | 34.46 | 418,250 | -0.62(-1.77%) |
Nov 16, 2018 | 34.60 | 35.29 | 34.50 | 35.08 | 356,696 | +0.29(+0.84%) |
Nov 15, 2018 | 33.88 | 34.84 | 33.53 | 34.79 | 388,777 | +0.59(+1.73%) |
Nov 14, 2018 | 35.09 | 35.26 | 33.99 | 34.19 | 519,632 | -0.52(-1.49%) |
Nov 13, 2018 | 34.54 | 35.06 | 34.31 | 34.71 | 532,766 | +0.28(+0.82%) |
Nov 12, 2018 | 34.66 | 34.97 | 34.23 | 34.43 | 784,391 | -0.43(-1.24%) |
Nov 09, 2018 | 35.62 | 35.90 | 34.47 | 34.86 | 537,593 | -0.89(-2.50%) |
Nov 08, 2018 | 36.15 | 36.19 | 35.55 | 35.76 | 452,785 | -0.71(-1.94%) |
Nov 07, 2018 | 36.37 | 36.51 | 35.41 | 36.46 | 442,981 | +0.52(+1.44%) |
Nov 06, 2018 | 36.20 | 36.56 | 35.82 | 35.94 | 557,377 | -0.45(-1.24%) |
Nov 05, 2018 | 36.17 | 36.62 | 35.76 | 36.40 | 589,512 | +0.24(+0.65%) |
Nov 02, 2018 | 35.30 | 36.17 | 35.20 | 36.16 | 752,907 | +1.18(+3.36%) |