Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.18 | 27.94 | 25.50 | 26.41 | 27,559 | -0.05(-0.19%) |
Jan 30, 2019 | 28.01 | 28.04 | 25.52 | 26.46 | 34,997 | -1.04(-3.78%) |
Jan 29, 2019 | 29.22 | 29.50 | 27.16 | 27.50 | 56,143 | +0.15(+0.55%) |
Jan 28, 2019 | 25.48 | 28.50 | 25.48 | 27.35 | 100,619 | +1.35(+5.19%) |
Jan 25, 2019 | 25.51 | 26.39 | 25.00 | 26.00 | 39,000 | +0.55(+2.16%) |
Jan 24, 2019 | 26.57 | 27.30 | 25.08 | 25.45 | 50,040 | -0.92(-3.49%) |
Jan 23, 2019 | 28.69 | 29.47 | 25.55 | 26.37 | 35,314 | -2.28(-7.96%) |
Jan 22, 2019 | 30.57 | 32.49 | 28.25 | 28.65 | 62,911 | -2.38(-7.67%) |
Jan 18, 2019 | 31.71 | 32.47 | 30.87 | 31.03 | 158,600 | -0.37(-1.18%) |
Jan 17, 2019 | 30.63 | 32.62 | 30.06 | 31.40 | 57,610 | +0.53(+1.72%) |
Jan 16, 2019 | 32.00 | 32.00 | 30.60 | 30.87 | 55,575 | -1.13(-3.53%) |
Jan 15, 2019 | 32.10 | 33.24 | 31.75 | 32.00 | 12,509 | -0.05(-0.16%) |
Jan 14, 2019 | 32.95 | 34.57 | 31.78 | 32.05 | 33,776 | -1.87(-5.51%) |
Jan 11, 2019 | 33.56 | 34.93 | 32.56 | 33.92 | 27,700 | -0.11(-0.32%) |
Jan 10, 2019 | 33.43 | 35.00 | 33.43 | 34.03 | 33,999 | -0.16(-0.47%) |
Jan 09, 2019 | 35.00 | 35.32 | 33.89 | 34.19 | 81,056 | -0.49(-1.41%) |
Jan 08, 2019 | 34.99 | 36.00 | 33.01 | 34.68 | 150,148 | +0.31(+0.90%) |
Jan 07, 2019 | 34.56 | 35.64 | 33.07 | 34.37 | 65,794 | -0.34(-0.98%) |
Jan 04, 2019 | 35.00 | 35.84 | 33.17 | 34.71 | 63,600 | +0.37(+1.08%) |
Jan 03, 2019 | 33.35 | 34.90 | 33.35 | 34.34 | 47,688 | +0.98(+2.94%) |
Jan 02, 2019 | 32.36 | 33.70 | 30.10 | 33.36 | 108,366 | +0.52(+1.58%) |
Dec 31, 2018 | 31.03 | 32.91 | 29.89 | 32.84 | 76,500 | +2.09(+6.80%) |
Dec 28, 2018 | 28.26 | 31.18 | 27.25 | 30.75 | 95,500 | +2.99(+10.77%) |
Dec 27, 2018 | 30.51 | 30.51 | 26.50 | 27.76 | 41,608 | -3.49(-11.17%) |
Dec 26, 2018 | 29.44 | 31.90 | 29.00 | 31.25 | 94,581 | +2.45(+8.51%) |
Dec 24, 2018 | 28.73 | 29.76 | 27.70 | 28.80 | 14,500 | -0.33(-1.13%) |
Dec 21, 2018 | 30.05 | 31.99 | 27.70 | 29.13 | 360,000 | -0.73(-2.44%) |
Dec 20, 2018 | 30.41 | 31.09 | 27.46 | 29.86 | 102,998 | -0.04(-0.13%) |
Dec 19, 2018 | 30.25 | 33.38 | 28.50 | 29.90 | 92,184 | -0.39(-1.29%) |
Dec 18, 2018 | 31.86 | 33.60 | 28.26 | 30.29 | 185,201 | -1.05(-3.35%) |
Dec 17, 2018 | 32.48 | 35.44 | 30.03 | 31.34 | 145,556 | -1.49(-4.54%) |
Dec 14, 2018 | 31.54 | 37.24 | 30.30 | 32.83 | 123,700 | +0.84(+2.63%) |
Dec 13, 2018 | 32.99 | 34.64 | 30.61 | 31.99 | 71,216 | -0.73(-2.23%) |
Dec 12, 2018 | 35.43 | 37.73 | 32.72 | 32.72 | 328,759 | -1.61(-4.69%) |
Dec 11, 2018 | 36.23 | 36.77 | 33.65 | 34.33 | 33,469 | -1.68(-4.67%) |
Dec 10, 2018 | 37.00 | 37.00 | 35.01 | 36.01 | 35,408 | -0.99(-2.68%) |
Dec 07, 2018 | 40.13 | 41.02 | 35.81 | 37.00 | 26,900 | -4.00(-9.76%) |
Dec 06, 2018 | 39.32 | 43.85 | 38.35 | 41.00 | 111,490 | -1.69(-3.96%) |
Dec 04, 2018 | 40.28 | 43.88 | 38.81 | 42.69 | 88,400 | +1.51(+3.67%) |
Dec 03, 2018 | 37.00 | 44.95 | 31.50 | 41.18 | 385,191 | +2.16(+5.54%) |
Nov 30, 2018 | 38.71 | 40.69 | 38.22 | 39.02 | 56,200 | +0.24(+0.62%) |
Nov 29, 2018 | 39.69 | 41.39 | 35.31 | 38.78 | 50,646 | -1.15(-2.88%) |
Nov 28, 2018 | 37.02 | 42.51 | 35.57 | 39.93 | 84,415 | +2.93(+7.92%) |
Nov 27, 2018 | 40.17 | 41.15 | 36.22 | 37.00 | 90,008 | -3.88(-9.49%) |
Nov 26, 2018 | 45.66 | 45.66 | 39.45 | 40.88 | 70,995 | -4.12(-9.16%) |
Nov 23, 2018 | 44.75 | 48.01 | 44.06 | 45.00 | 64,700 | -0.71(-1.55%) |
Nov 21, 2018 | 45.71 | 45.71 | 45.71 | 0 | +4.51(+10.95%) | |
Nov 20, 2018 | 36.51 | 41.20 | 33.00 | 41.20 | 94,047 | +4.40(+11.96%) |
Nov 19, 2018 | 35.36 | 38.87 | 33.36 | 36.80 | 52,999 | +1.81(+5.17%) |
Nov 16, 2018 | 35.03 | 36.81 | 32.63 | 34.99 | 73,000 | -0.72(-2.02%) |
Nov 15, 2018 | 36.57 | 37.00 | 35.08 | 35.71 | 7,456 | -1.29(-3.49%) |
Nov 14, 2018 | 39.00 | 39.78 | 35.34 | 37.00 | 75,480 | -2.49(-6.31%) |
Nov 13, 2018 | 35.30 | 41.98 | 35.30 | 39.49 | 145,278 | +3.99(+11.24%) |
Nov 12, 2018 | 46.71 | 47.17 | 33.80 | 35.50 | 112,301 | -12.51(-26.06%) |
Nov 09, 2018 | 39.49 | 53.24 | 33.83 | 48.01 | 97,000 | +9.12(+23.45%) |
Nov 08, 2018 | 31.25 | 40.98 | 29.33 | 38.89 | 50,475 | +7.69(+24.65%) |
Nov 07, 2018 | 28.85 | 32.90 | 28.85 | 31.20 | 33,950 | +2.66(+9.32%) |
Nov 06, 2018 | 31.15 | 31.15 | 28.31 | 28.54 | 14,837 | -3.30(-10.36%) |
Nov 05, 2018 | 32.13 | 33.04 | 31.14 | 31.84 | 21,143 | +0.09(+0.28%) |
Nov 02, 2018 | 32.00 | 34.22 | 30.63 | 31.75 | 44,100 | +0.25(+0.79%) |