Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.70 | 30.98 | 30.07 | 30.32 | 133,138 | -0.31(-1.03%) |
Jan 30, 2019 | 29.82 | 30.76 | 29.82 | 30.64 | 235,501 | +0.88(+2.96%) |
Jan 29, 2019 | 29.28 | 29.79 | 29.22 | 29.76 | 101,785 | +0.50(+1.72%) |
Jan 28, 2019 | 29.06 | 29.32 | 28.72 | 29.25 | 67,228 | -0.06(-0.21%) |
Jan 25, 2019 | 29.28 | 29.54 | 29.06 | 29.32 | 69,199 | +0.22(+0.76%) |
Jan 24, 2019 | 29.16 | 29.33 | 28.88 | 29.10 | 75,748 | +0.09(+0.33%) |
Jan 23, 2019 | 29.19 | 29.41 | 28.81 | 29.00 | 101,901 | -0.16(-0.54%) |
Jan 22, 2019 | 29.32 | 29.79 | 29.10 | 29.16 | 143,200 | -1.23(-4.04%) |
Jan 18, 2019 | 30.13 | 30.42 | 29.95 | 30.39 | 45,317 | +0.54(+1.79%) |
Jan 17, 2019 | 29.95 | 30.04 | 29.63 | 29.85 | 73,476 | -0.06(-0.21%) |
Jan 16, 2019 | 30.04 | 30.17 | 29.88 | 29.91 | 76,466 | +0.03(+0.11%) |
Jan 15, 2019 | 29.54 | 30.04 | 29.36 | 29.88 | 63,341 | +0.63(+2.15%) |
Jan 14, 2019 | 29.25 | 29.38 | 29.00 | 29.25 | 57,093 | -0.03(-0.11%) |
Jan 11, 2019 | 29.54 | 29.54 | 29.13 | 29.28 | 57,322 | -0.31(-1.06%) |
Jan 10, 2019 | 29.85 | 29.95 | 29.41 | 29.60 | 55,936 | -0.44(-1.47%) |
Jan 09, 2019 | 30.07 | 30.13 | 29.82 | 30.04 | 49,078 | +0.41(+1.38%) |
Jan 08, 2019 | 29.19 | 30.01 | 29.11 | 29.63 | 198,984 | +0.88(+3.07%) |
Jan 07, 2019 | 27.90 | 28.94 | 27.84 | 28.75 | 102,459 | +1.20(+4.34%) |
Jan 04, 2019 | 26.29 | 27.55 | 26.29 | 27.55 | 147,577 | +1.70(+6.58%) |
Jan 03, 2019 | 25.38 | 26.10 | 25.38 | 25.85 | 65,804 | +0.35(+1.36%) |
Jan 02, 2019 | 24.34 | 26.04 | 24.03 | 25.51 | 141,497 | +0.91(+3.71%) |
Dec 31, 2018 | 24.06 | 24.66 | 23.93 | 24.59 | 575,477 | +0.69(+2.90%) |
Dec 28, 2018 | 24.09 | 24.37 | 23.62 | 23.90 | 878,951 | -0.19(-0.78%) |
Dec 27, 2018 | 24.06 | 24.44 | 23.21 | 24.09 | 402,233 | -0.50(-2.05%) |
Dec 26, 2018 | 23.71 | 24.59 | 23.08 | 24.59 | 404,967 | +1.26(+5.40%) |
Dec 24, 2018 | 24.12 | 24.12 | 23.21 | 23.33 | 240,308 | -0.82(-3.39%) |
Dec 21, 2018 | 24.53 | 24.91 | 23.96 | 24.15 | 499,958 | -0.54(-2.17%) |
Dec 20, 2018 | 25.38 | 25.98 | 24.44 | 24.69 | 381,734 | -1.13(-4.39%) |
Dec 19, 2018 | 26.07 | 26.92 | 25.41 | 25.82 | 625,719 | -0.50(-1.91%) |
Dec 18, 2018 | 26.99 | 27.36 | 26.07 | 26.32 | 444,472 | -0.79(-2.90%) |
Dec 17, 2018 | 27.90 | 28.21 | 26.83 | 27.11 | 302,712 | -1.04(-3.69%) |
Dec 14, 2018 | 28.47 | 28.70 | 28.09 | 28.15 | 209,535 | -0.50(-1.76%) |
Dec 13, 2018 | 28.09 | 28.78 | 27.96 | 28.65 | 194,141 | +0.38(+1.34%) |
Dec 12, 2018 | 28.12 | 28.50 | 28.02 | 28.28 | 174,924 | +0.25(+0.90%) |
Dec 11, 2018 | 28.75 | 28.75 | 27.77 | 28.02 | 211,157 | -0.13(-0.45%) |
Dec 10, 2018 | 28.56 | 28.65 | 27.93 | 28.15 | 233,836 | -0.72(-2.51%) |
Dec 07, 2018 | 29.50 | 29.63 | 28.72 | 28.88 | 155,008 | +0.22(+0.77%) |
Dec 06, 2018 | 28.65 | 29.06 | 27.90 | 28.65 | 277,541 | -0.85(-2.88%) |
Dec 04, 2018 | 29.98 | 30.04 | 29.28 | 29.50 | 117,820 | -0.41(-1.37%) |
Dec 03, 2018 | 29.47 | 30.54 | 29.47 | 29.91 | 229,214 | +0.85(+2.93%) |
Nov 30, 2018 | 29.28 | 29.41 | 28.75 | 29.06 | 157,548 | -0.03(-0.11%) |
Nov 29, 2018 | 28.81 | 29.41 | 28.81 | 29.10 | 138,693 | +0.28(+0.98%) |
Nov 28, 2018 | 28.78 | 28.95 | 28.50 | 28.81 | 170,200 | +0.00(+0.00%) |
Nov 27, 2018 | 28.81 | 29.13 | 28.72 | 28.81 | 91,509 | -0.28(-0.97%) |
Nov 26, 2018 | 29.16 | 29.46 | 28.97 | 29.10 | 117,144 | +0.00(+0.00%) |
Nov 23, 2018 | 28.97 | 29.19 | 28.34 | 29.10 | 86,697 | -0.19(-0.65%) |
Nov 21, 2018 | 29.28 | 29.28 | 29.28 | 0 | +0.38(+1.31%) | |
Nov 20, 2018 | 29.45 | 29.45 | 28.45 | 28.91 | 91,921 | -0.88(-2.96%) |
Nov 19, 2018 | 29.88 | 30.21 | 29.77 | 29.79 | 24,372 | -0.12(-0.41%) |
Nov 16, 2018 | 30.37 | 30.64 | 29.85 | 29.91 | 78,973 | -0.40(-1.31%) |
Nov 15, 2018 | 30.28 | 30.61 | 30.28 | 30.31 | 53,927 | -0.18(-0.60%) |
Nov 14, 2018 | 30.73 | 31.13 | 30.43 | 30.49 | 31,682 | -0.03(-0.10%) |
Nov 13, 2018 | 30.70 | 31.04 | 30.52 | 30.52 | 196,573 | -0.18(-0.59%) |
Nov 12, 2018 | 31.46 | 31.52 | 30.64 | 30.70 | 23,051 | -0.61(-1.94%) |
Nov 09, 2018 | 31.83 | 31.92 | 31.19 | 31.31 | 53,043 | -0.64(-2.00%) |
Nov 08, 2018 | 32.38 | 32.86 | 31.86 | 31.95 | 54,604 | -0.24(-0.76%) |
Nov 07, 2018 | 31.83 | 32.38 | 31.83 | 32.19 | 39,459 | +0.67(+2.12%) |
Nov 06, 2018 | 31.55 | 31.68 | 31.28 | 31.52 | 21,178 | +0.24(+0.78%) |
Nov 05, 2018 | 31.04 | 31.49 | 30.79 | 31.28 | 25,647 | +0.37(+1.18%) |
Nov 02, 2018 | 31.31 | 31.31 | 30.73 | 30.91 | 42,263 | -0.18(-0.59%) |