Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.56 | 34.92 | 34.37 | 34.68 | 1,463 | +0.84(+2.48%) |
Jan 30, 2019 | 33.84 | 33.84 | 33.12 | 33.84 | 941 | +0.24(+0.71%) |
Jan 29, 2019 | 33.97 | 34.34 | 33.42 | 33.60 | 11,844 | -0.84(-2.44%) |
Jan 28, 2019 | 33.24 | 34.56 | 33.24 | 34.44 | 1,661 | +0.84(+2.50%) |
Jan 25, 2019 | 33.96 | 34.56 | 33.60 | 33.60 | 1,541 | -0.36(-1.06%) |
Jan 24, 2019 | 32.76 | 34.07 | 32.50 | 33.96 | 2,228 | +0.84(+2.54%) |
Jan 23, 2019 | 33.36 | 33.48 | 31.81 | 33.12 | 1,847 | -0.42(-1.25%) |
Jan 22, 2019 | 34.56 | 34.56 | 33.00 | 33.54 | 3,403 | -0.06(-0.18%) |
Jan 18, 2019 | 33.72 | 34.32 | 33.48 | 33.60 | 2,283 | +0.12(+0.36%) |
Jan 17, 2019 | 31.92 | 34.20 | 31.80 | 33.48 | 2,047 | +0.96(+2.95%) |
Jan 16, 2019 | 34.56 | 35.40 | 30.24 | 32.52 | 9,104 | -1.80(-5.24%) |
Jan 15, 2019 | 33.96 | 34.56 | 33.03 | 34.32 | 3,509 | +0.48(+1.42%) |
Jan 14, 2019 | 32.40 | 33.84 | 32.20 | 33.84 | 5,471 | +1.08(+3.30%) |
Jan 11, 2019 | 30.48 | 32.76 | 30.48 | 32.76 | 3,791 | +2.16(+7.06%) |
Jan 10, 2019 | 31.20 | 31.80 | 30.24 | 30.60 | 1,539 | -1.08(-3.41%) |
Jan 09, 2019 | 31.80 | 32.04 | 30.80 | 31.68 | 718 | +0.00(+0.00%) |
Jan 08, 2019 | 31.44 | 31.68 | 30.60 | 31.68 | 1,153 | +0.48(+1.54%) |
Jan 07, 2019 | 32.04 | 33.24 | 31.08 | 31.20 | 5,816 | +1.08(+3.59%) |
Jan 04, 2019 | 29.64 | 30.12 | 29.40 | 30.12 | 233 | +0.72(+2.45%) |
Jan 03, 2019 | 29.76 | 30.24 | 29.40 | 29.40 | 1,518 | -1.20(-3.92%) |
Jan 02, 2019 | 29.76 | 31.20 | 28.68 | 30.60 | 4,390 | +0.84(+2.82%) |
Dec 31, 2018 | 28.44 | 30.00 | 28.44 | 29.76 | 8,050 | +2.16(+7.83%) |
Dec 28, 2018 | 26.40 | 27.60 | 25.56 | 27.60 | 2,483 | +1.20(+4.55%) |
Dec 27, 2018 | 25.68 | 27.48 | 25.68 | 26.40 | 3,189 | +0.12(+0.46%) |
Dec 26, 2018 | 26.28 | 26.28 | 25.20 | 26.28 | 2,422 | +0.84(+3.30%) |
Dec 24, 2018 | 24.96 | 25.50 | 24.96 | 25.44 | 2,733 | +0.12(+0.47%) |
Dec 21, 2018 | 26.40 | 26.88 | 25.20 | 25.32 | 5,116 | -1.08(-4.09%) |
Dec 20, 2018 | 27.84 | 27.97 | 26.27 | 26.40 | 4,816 | -2.16(-7.56%) |
Dec 19, 2018 | 27.96 | 28.56 | 27.84 | 28.56 | 3,564 | +0.24(+0.85%) |
Dec 18, 2018 | 29.16 | 29.67 | 28.32 | 28.32 | 2,824 | -0.84(-2.88%) |
Dec 17, 2018 | 29.64 | 29.94 | 28.80 | 29.16 | 3,946 | -0.60(-2.02%) |
Dec 14, 2018 | 30.12 | 31.32 | 29.40 | 29.76 | 1,641 | -0.84(-2.75%) |
Dec 13, 2018 | 30.84 | 31.68 | 29.52 | 30.60 | 1,172 | -0.96(-3.04%) |
Dec 12, 2018 | 31.56 | 31.56 | 30.12 | 31.56 | 3,769 | +0.84(+2.73%) |
Dec 11, 2018 | 30.60 | 31.32 | 30.00 | 30.72 | 2,117 | +0.48(+1.59%) |
Dec 10, 2018 | 31.56 | 31.56 | 30.00 | 30.24 | 1,258 | -1.56(-4.91%) |
Dec 07, 2018 | 33.36 | 33.36 | 31.68 | 31.80 | 1,333 | -1.56(-4.68%) |
Dec 06, 2018 | 31.08 | 33.36 | 30.96 | 33.36 | 4,578 | +1.20(+3.73%) |
Dec 04, 2018 | 30.84 | 33.72 | 30.60 | 32.16 | 4,375 | +0.66(+2.10%) |
Dec 03, 2018 | 31.08 | 32.16 | 30.54 | 31.50 | 1,397 | +0.90(+2.94%) |
Nov 30, 2018 | 30.60 | 32.28 | 30.36 | 30.60 | 2,200 | -0.42(-1.35%) |
Nov 29, 2018 | 30.36 | 31.56 | 30.36 | 31.02 | 1,042 | +0.18(+0.58%) |
Nov 28, 2018 | 30.72 | 31.56 | 30.00 | 30.84 | 2,072 | +0.06(+0.20%) |
Nov 27, 2018 | 30.60 | 31.08 | 29.52 | 30.78 | 2,827 | +0.06(+0.20%) |
Nov 26, 2018 | 29.04 | 31.08 | 29.04 | 30.72 | 3,003 | +1.68(+5.79%) |
Nov 23, 2018 | 28.68 | 29.40 | 28.44 | 29.04 | 1,275 | +0.00(+0.00%) |
Nov 21, 2018 | 29.04 | 29.04 | 29.04 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 29.04 | 29.88 | 28.68 | 29.04 | 3,085 | -0.60(-2.02%) |
Nov 19, 2018 | 29.04 | 29.64 | 29.04 | 29.64 | 371 | +0.60(+2.07%) |
Nov 16, 2018 | 30.36 | 30.36 | 28.44 | 29.04 | 3,808 | -1.44(-4.72%) |
Nov 15, 2018 | 31.80 | 32.15 | 30.00 | 30.48 | 2,933 | -1.32(-4.15%) |
Nov 14, 2018 | 32.52 | 32.88 | 31.80 | 31.80 | 5,126 | -1.08(-3.28%) |
Nov 13, 2018 | 32.40 | 33.54 | 32.40 | 32.88 | 1,271 | -0.12(-0.36%) |
Nov 12, 2018 | 33.72 | 33.72 | 32.65 | 33.00 | 2,214 | -0.12(-0.36%) |
Nov 09, 2018 | 34.44 | 34.68 | 32.52 | 33.12 | 2,500 | -1.92(-5.48%) |
Nov 08, 2018 | 34.20 | 35.04 | 33.60 | 35.04 | 1,481 | -0.24(-0.68%) |
Nov 07, 2018 | 35.52 | 36.72 | 33.75 | 35.28 | 3,436 | +0.48(+1.38%) |
Nov 06, 2018 | 32.76 | 35.76 | 31.20 | 34.80 | 8,816 | +2.04(+6.23%) |
Nov 05, 2018 | 33.36 | 33.48 | 32.16 | 32.76 | 2,419 | -0.36(-1.09%) |
Nov 02, 2018 | 31.44 | 33.36 | 31.20 | 33.12 | 12,000 | +2.10(+6.77%) |