Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.02 | 29.90 | 29.02 | 29.88 | 785,475 | +0.69(+2.35%) |
Jan 30, 2019 | 29.22 | 29.42 | 28.64 | 29.19 | 581,992 | +0.02(+0.07%) |
Jan 29, 2019 | 29.51 | 29.62 | 29.14 | 29.17 | 361,066 | -0.34(-1.16%) |
Jan 28, 2019 | 29.29 | 29.78 | 29.19 | 29.52 | 338,196 | -0.12(-0.42%) |
Jan 25, 2019 | 29.64 | 29.76 | 29.21 | 29.64 | 407,979 | +0.42(+1.44%) |
Jan 24, 2019 | 28.80 | 29.35 | 28.80 | 29.22 | 441,527 | +0.26(+0.89%) |
Jan 23, 2019 | 29.53 | 29.81 | 28.93 | 28.96 | 485,452 | -0.43(-1.46%) |
Jan 22, 2019 | 29.25 | 29.84 | 29.18 | 29.39 | 462,960 | -0.10(-0.32%) |
Jan 18, 2019 | 29.66 | 29.89 | 29.40 | 29.49 | 379,362 | +0.11(+0.39%) |
Jan 17, 2019 | 29.09 | 29.72 | 28.98 | 29.37 | 702,416 | +0.17(+0.59%) |
Jan 16, 2019 | 28.72 | 29.32 | 28.57 | 29.20 | 597,080 | +0.73(+2.55%) |
Jan 15, 2019 | 27.99 | 28.49 | 27.82 | 28.48 | 359,289 | +0.52(+1.88%) |
Jan 14, 2019 | 27.61 | 28.31 | 27.51 | 27.95 | 473,427 | +0.04(+0.14%) |
Jan 11, 2019 | 27.63 | 28.14 | 27.55 | 27.91 | 431,146 | -0.01(-0.03%) |
Jan 10, 2019 | 27.91 | 28.40 | 27.78 | 27.92 | 521,289 | -0.21(-0.75%) |
Jan 09, 2019 | 27.67 | 28.24 | 27.15 | 28.13 | 624,038 | +0.57(+2.08%) |
Jan 08, 2019 | 27.71 | 28.08 | 27.37 | 27.56 | 505,434 | -0.14(-0.52%) |
Jan 07, 2019 | 27.66 | 28.04 | 27.30 | 27.70 | 591,650 | -0.05(-0.17%) |
Jan 04, 2019 | 27.06 | 27.81 | 26.78 | 27.75 | 474,753 | +1.32(+4.98%) |
Jan 03, 2019 | 26.53 | 27.00 | 26.35 | 26.43 | 714,957 | -0.21(-0.79%) |
Jan 02, 2019 | 26.10 | 26.86 | 25.84 | 26.64 | 811,671 | -0.01(-0.04%) |
Dec 31, 2018 | 26.38 | 26.69 | 26.24 | 26.65 | 594,463 | +0.39(+1.49%) |
Dec 28, 2018 | 26.31 | 26.71 | 25.96 | 26.26 | 676,541 | +0.06(+0.22%) |
Dec 27, 2018 | 25.29 | 26.22 | 25.01 | 26.21 | 458,643 | +0.50(+1.93%) |
Dec 26, 2018 | 24.55 | 25.74 | 24.11 | 25.71 | 692,166 | +1.16(+4.74%) |
Dec 24, 2018 | 25.07 | 25.52 | 24.48 | 24.55 | 320,031 | -0.81(-3.20%) |
Dec 21, 2018 | 26.08 | 26.45 | 25.09 | 25.36 | 2,411,608 | -0.86(-3.28%) |
Dec 20, 2018 | 25.39 | 26.56 | 25.39 | 26.22 | 831,153 | +0.66(+2.58%) |
Dec 19, 2018 | 26.72 | 27.50 | 25.52 | 25.56 | 914,756 | -1.10(-4.12%) |
Dec 18, 2018 | 26.61 | 27.25 | 26.56 | 26.65 | 696,044 | +0.20(+0.76%) |
Dec 17, 2018 | 27.75 | 28.05 | 26.30 | 26.45 | 842,334 | -1.42(-5.10%) |
Dec 14, 2018 | 27.97 | 28.59 | 27.79 | 27.88 | 317,620 | -0.44(-1.55%) |
Dec 13, 2018 | 28.47 | 28.79 | 28.03 | 28.31 | 496,749 | -0.06(-0.20%) |
Dec 12, 2018 | 28.57 | 28.80 | 28.04 | 28.37 | 458,659 | +0.30(+1.05%) |
Dec 11, 2018 | 28.69 | 29.09 | 27.91 | 28.08 | 432,901 | -0.10(-0.37%) |
Dec 10, 2018 | 29.16 | 29.35 | 27.88 | 28.18 | 479,179 | -1.13(-3.84%) |
Dec 07, 2018 | 29.62 | 30.22 | 28.86 | 29.31 | 642,368 | -0.29(-0.97%) |
Dec 06, 2018 | 29.27 | 29.61 | 28.56 | 29.59 | 798,933 | -0.25(-0.83%) |
Dec 04, 2018 | 32.36 | 32.58 | 29.76 | 29.84 | 474,334 | -2.73(-8.38%) |
Dec 03, 2018 | 33.03 | 33.14 | 31.91 | 32.57 | 459,372 | +0.01(+0.03%) |
Nov 30, 2018 | 32.07 | 32.71 | 32.05 | 32.56 | 481,776 | +0.42(+1.31%) |
Nov 29, 2018 | 32.51 | 33.05 | 32.05 | 32.14 | 336,363 | -0.64(-1.95%) |
Nov 28, 2018 | 31.83 | 32.90 | 31.54 | 32.78 | 346,493 | +0.78(+2.44%) |
Nov 27, 2018 | 32.35 | 32.57 | 31.77 | 32.00 | 293,505 | -0.45(-1.38%) |
Nov 26, 2018 | 32.45 | 32.73 | 32.15 | 32.44 | 321,235 | +0.43(+1.33%) |
Nov 23, 2018 | 31.47 | 32.33 | 31.47 | 32.02 | 121,118 | +0.06(+0.18%) |
Nov 21, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.71(+2.27%) | |
Nov 20, 2018 | 32.00 | 32.00 | 31.24 | 31.25 | 600,934 | -1.12(-3.45%) |
Nov 19, 2018 | 32.31 | 32.78 | 32.04 | 32.37 | 391,514 | +0.09(+0.26%) |
Nov 16, 2018 | 32.38 | 32.82 | 32.26 | 32.28 | 620,706 | -0.21(-0.64%) |
Nov 15, 2018 | 32.03 | 32.51 | 31.68 | 32.49 | 698,492 | +0.15(+0.47%) |
Nov 14, 2018 | 33.06 | 33.06 | 31.84 | 32.34 | 277,415 | -0.43(-1.30%) |
Nov 13, 2018 | 32.47 | 33.31 | 32.41 | 32.77 | 409,476 | +0.51(+1.58%) |
Nov 12, 2018 | 32.93 | 33.09 | 32.22 | 32.26 | 340,952 | -0.71(-2.15%) |
Nov 09, 2018 | 33.77 | 34.12 | 32.80 | 32.96 | 369,168 | -0.88(-2.60%) |
Nov 08, 2018 | 32.80 | 34.17 | 32.80 | 33.84 | 483,670 | +0.78(+2.35%) |
Nov 07, 2018 | 32.27 | 33.09 | 31.92 | 33.07 | 740,768 | +1.10(+3.43%) |
Nov 06, 2018 | 32.00 | 33.37 | 31.28 | 31.97 | 1,298,307 | +1.20(+3.91%) |
Nov 05, 2018 | 30.35 | 31.11 | 30.25 | 30.77 | 660,178 | +0.47(+1.56%) |
Nov 02, 2018 | 30.71 | 31.03 | 29.99 | 30.30 | 504,766 | -0.01(-0.03%) |