Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.45 | 30.66 | 29.74 | 29.99 | 169,251 | -0.36(-1.18%) |
Jan 30, 2019 | 30.10 | 30.59 | 29.78 | 30.35 | 171,038 | +0.41(+1.36%) |
Jan 29, 2019 | 29.53 | 30.10 | 29.48 | 29.94 | 168,317 | +0.41(+1.38%) |
Jan 28, 2019 | 29.38 | 29.59 | 29.02 | 29.53 | 237,697 | +0.00(+0.00%) |
Jan 25, 2019 | 29.38 | 29.69 | 29.25 | 29.53 | 167,328 | +0.31(+1.05%) |
Jan 24, 2019 | 28.92 | 29.36 | 28.82 | 29.23 | 139,332 | +0.36(+1.24%) |
Jan 23, 2019 | 29.23 | 29.59 | 28.67 | 28.87 | 153,010 | -0.31(-1.05%) |
Jan 22, 2019 | 29.59 | 29.74 | 29.07 | 29.18 | 174,340 | -0.56(-1.89%) |
Jan 18, 2019 | 29.69 | 29.99 | 29.54 | 29.74 | 235,893 | +0.05(+0.17%) |
Jan 17, 2019 | 29.59 | 29.84 | 29.34 | 29.69 | 125,995 | +0.05(+0.17%) |
Jan 16, 2019 | 29.54 | 29.87 | 29.54 | 29.64 | 140,868 | +0.10(+0.34%) |
Jan 15, 2019 | 28.88 | 29.64 | 28.88 | 29.54 | 64,983 | +0.66(+2.27%) |
Jan 14, 2019 | 28.98 | 29.23 | 28.63 | 28.88 | 156,090 | -0.35(-1.21%) |
Jan 11, 2019 | 29.39 | 29.69 | 29.03 | 29.23 | 177,227 | -0.40(-1.36%) |
Jan 10, 2019 | 29.89 | 29.99 | 29.34 | 29.64 | 174,726 | -0.25(-0.84%) |
Jan 09, 2019 | 29.99 | 30.14 | 29.64 | 29.89 | 283,653 | +0.30(+1.02%) |
Jan 08, 2019 | 28.88 | 29.79 | 28.88 | 29.59 | 213,145 | +1.06(+3.71%) |
Jan 07, 2019 | 28.28 | 29.18 | 28.28 | 28.53 | 180,131 | +0.45(+1.62%) |
Jan 04, 2019 | 26.92 | 28.28 | 26.82 | 28.08 | 260,216 | +1.66(+6.30%) |
Jan 03, 2019 | 26.11 | 26.71 | 25.96 | 26.41 | 193,743 | +0.30(+1.16%) |
Jan 02, 2019 | 25.25 | 26.51 | 25.10 | 26.11 | 197,221 | +0.81(+3.19%) |
Dec 31, 2018 | 25.20 | 25.71 | 24.98 | 25.30 | 303,387 | +0.35(+1.41%) |
Dec 28, 2018 | 25.20 | 25.55 | 24.50 | 24.95 | 285,769 | -0.20(-0.80%) |
Dec 27, 2018 | 25.25 | 25.50 | 24.00 | 25.15 | 401,902 | -0.60(-2.35%) |
Dec 26, 2018 | 24.14 | 25.81 | 23.74 | 25.76 | 491,476 | +1.76(+7.35%) |
Dec 24, 2018 | 25.05 | 25.05 | 23.99 | 23.99 | 339,197 | -1.31(-5.18%) |
Dec 21, 2018 | 25.86 | 26.36 | 25.25 | 25.30 | 265,216 | -0.45(-1.76%) |
Dec 20, 2018 | 26.97 | 27.37 | 25.55 | 25.76 | 470,484 | -1.41(-5.20%) |
Dec 19, 2018 | 27.12 | 28.11 | 26.97 | 27.17 | 221,251 | +0.05(+0.18%) |
Dec 18, 2018 | 27.86 | 28.20 | 26.77 | 27.12 | 320,324 | -0.59(-2.14%) |
Dec 17, 2018 | 29.19 | 29.19 | 27.61 | 27.71 | 353,454 | -1.48(-5.08%) |
Dec 14, 2018 | 29.79 | 29.98 | 29.14 | 29.19 | 128,714 | -0.64(-2.15%) |
Dec 13, 2018 | 29.34 | 29.93 | 29.04 | 29.84 | 219,873 | +0.49(+1.68%) |
Dec 12, 2018 | 29.39 | 29.69 | 29.09 | 29.34 | 171,094 | +0.30(+1.02%) |
Dec 11, 2018 | 29.54 | 29.64 | 28.85 | 29.04 | 187,685 | +0.05(+0.17%) |
Dec 10, 2018 | 29.39 | 29.44 | 28.30 | 29.00 | 330,729 | -0.54(-1.84%) |
Dec 07, 2018 | 30.03 | 30.68 | 29.49 | 29.54 | 139,383 | -0.25(-0.83%) |
Dec 06, 2018 | 29.64 | 29.79 | 28.70 | 29.79 | 357,605 | -0.35(-1.15%) |
Dec 04, 2018 | 31.17 | 31.22 | 30.13 | 30.13 | 116,871 | -1.19(-3.79%) |
Dec 03, 2018 | 30.82 | 31.37 | 30.63 | 31.32 | 351,769 | +1.09(+3.59%) |
Nov 30, 2018 | 30.43 | 30.53 | 29.69 | 30.23 | 171,450 | -0.44(-1.45%) |
Nov 29, 2018 | 30.13 | 30.92 | 30.08 | 30.68 | 222,546 | +0.54(+1.80%) |
Nov 28, 2018 | 29.49 | 30.18 | 29.19 | 30.13 | 235,692 | +0.69(+2.35%) |
Nov 27, 2018 | 29.93 | 30.13 | 29.39 | 29.44 | 193,891 | -0.40(-1.32%) |
Nov 26, 2018 | 29.79 | 30.23 | 29.69 | 29.84 | 179,969 | +0.40(+1.34%) |
Nov 23, 2018 | 29.84 | 29.88 | 29.24 | 29.44 | 166,268 | -0.89(-2.93%) |
Nov 21, 2018 | 30.33 | 30.33 | 30.33 | 0 | +0.84(+2.85%) | |
Nov 20, 2018 | 30.38 | 30.48 | 29.14 | 29.49 | 392,175 | -1.14(-3.71%) |
Nov 19, 2018 | 30.92 | 31.16 | 30.53 | 30.63 | 139,760 | -0.34(-1.10%) |
Nov 16, 2018 | 30.82 | 31.18 | 30.67 | 30.97 | 122,633 | +0.19(+0.63%) |
Nov 15, 2018 | 30.29 | 30.82 | 30.09 | 30.77 | 155,818 | +0.58(+1.93%) |
Nov 14, 2018 | 30.67 | 30.88 | 30.04 | 30.19 | 260,978 | -0.10(-0.32%) |
Nov 13, 2018 | 30.92 | 31.31 | 30.19 | 30.29 | 193,015 | -0.63(-2.04%) |
Nov 12, 2018 | 31.74 | 31.74 | 30.87 | 30.92 | 138,097 | -0.87(-2.75%) |
Nov 09, 2018 | 31.79 | 32.08 | 31.21 | 31.79 | 132,152 | -0.15(-0.46%) |
Nov 08, 2018 | 32.23 | 32.81 | 31.94 | 31.94 | 231,086 | -0.29(-0.90%) |
Nov 07, 2018 | 31.60 | 32.52 | 31.55 | 32.23 | 205,491 | +0.83(+2.63%) |
Nov 06, 2018 | 31.50 | 31.55 | 30.92 | 31.40 | 191,698 | -0.05(-0.15%) |
Nov 05, 2018 | 31.06 | 31.55 | 30.87 | 31.45 | 282,858 | +0.49(+1.57%) |
Nov 02, 2018 | 31.55 | 31.79 | 30.63 | 30.97 | 331,080 | -0.58(-1.85%) |