Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.65 | 30.86 | 29.93 | 30.19 | 168,157 | -0.36(-1.18%) |
Jan 30, 2019 | 30.29 | 30.79 | 29.98 | 30.55 | 169,933 | +0.41(+1.37%) |
Jan 29, 2019 | 29.73 | 30.29 | 29.67 | 30.14 | 167,230 | +0.41(+1.38%) |
Jan 28, 2019 | 29.57 | 29.78 | 29.21 | 29.73 | 236,162 | +0.00(+0.00%) |
Jan 25, 2019 | 29.57 | 29.88 | 29.44 | 29.73 | 166,247 | +0.31(+1.05%) |
Jan 24, 2019 | 29.11 | 29.55 | 29.01 | 29.42 | 138,432 | +0.36(+1.24%) |
Jan 23, 2019 | 29.42 | 29.78 | 28.85 | 29.06 | 152,021 | -0.31(-1.05%) |
Jan 22, 2019 | 29.78 | 29.93 | 29.26 | 29.37 | 173,214 | -0.57(-1.89%) |
Jan 18, 2019 | 29.88 | 30.19 | 29.73 | 29.93 | 234,368 | +0.05(+0.17%) |
Jan 17, 2019 | 29.78 | 30.03 | 29.53 | 29.88 | 125,181 | +0.05(+0.17%) |
Jan 16, 2019 | 29.73 | 30.06 | 29.73 | 29.83 | 139,958 | +0.10(+0.34%) |
Jan 15, 2019 | 29.07 | 29.83 | 29.07 | 29.73 | 64,563 | +0.66(+2.27%) |
Jan 14, 2019 | 29.17 | 29.42 | 28.82 | 29.07 | 155,082 | -0.36(-1.21%) |
Jan 11, 2019 | 29.58 | 29.88 | 29.22 | 29.42 | 176,082 | -0.41(-1.36%) |
Jan 10, 2019 | 30.08 | 30.19 | 29.53 | 29.83 | 173,597 | -0.25(-0.84%) |
Jan 09, 2019 | 30.19 | 30.34 | 29.83 | 30.08 | 281,820 | +0.30(+1.02%) |
Jan 08, 2019 | 29.07 | 29.98 | 29.07 | 29.78 | 211,767 | +1.07(+3.71%) |
Jan 07, 2019 | 28.46 | 29.37 | 28.46 | 28.71 | 178,967 | +0.46(+1.62%) |
Jan 04, 2019 | 27.09 | 28.46 | 26.99 | 28.26 | 258,535 | +1.67(+6.30%) |
Jan 03, 2019 | 26.28 | 26.89 | 26.13 | 26.58 | 192,492 | +0.30(+1.16%) |
Jan 02, 2019 | 25.42 | 26.68 | 25.26 | 26.28 | 195,946 | +0.81(+3.19%) |
Dec 31, 2018 | 25.37 | 25.87 | 25.14 | 25.47 | 301,427 | +0.36(+1.41%) |
Dec 28, 2018 | 25.37 | 25.72 | 24.66 | 25.11 | 283,923 | -0.20(-0.80%) |
Dec 27, 2018 | 25.42 | 25.67 | 24.15 | 25.32 | 399,305 | -0.61(-2.35%) |
Dec 26, 2018 | 24.30 | 25.97 | 23.89 | 25.92 | 488,301 | +1.78(+7.35%) |
Dec 24, 2018 | 25.21 | 25.21 | 24.15 | 24.15 | 337,006 | -1.32(-5.18%) |
Dec 21, 2018 | 26.03 | 26.53 | 25.42 | 25.47 | 263,502 | -0.46(-1.76%) |
Dec 20, 2018 | 27.14 | 27.55 | 25.72 | 25.92 | 467,444 | -1.42(-5.19%) |
Dec 19, 2018 | 27.29 | 28.29 | 27.15 | 27.34 | 219,822 | +0.05(+0.18%) |
Dec 18, 2018 | 28.04 | 28.38 | 26.95 | 27.29 | 318,254 | -0.60(-2.14%) |
Dec 17, 2018 | 29.38 | 29.38 | 27.79 | 27.89 | 351,171 | -1.49(-5.08%) |
Dec 14, 2018 | 29.98 | 30.18 | 29.33 | 29.38 | 127,882 | -0.65(-2.15%) |
Dec 13, 2018 | 29.53 | 30.13 | 29.23 | 30.03 | 218,453 | +0.50(+1.68%) |
Dec 12, 2018 | 29.58 | 29.88 | 29.28 | 29.53 | 169,989 | +0.30(+1.02%) |
Dec 11, 2018 | 29.73 | 29.83 | 29.03 | 29.23 | 186,472 | +0.05(+0.17%) |
Dec 10, 2018 | 29.58 | 29.63 | 28.49 | 29.18 | 328,592 | -0.55(-1.84%) |
Dec 07, 2018 | 30.23 | 30.87 | 29.68 | 29.73 | 138,482 | -0.25(-0.83%) |
Dec 06, 2018 | 29.83 | 29.98 | 28.89 | 29.98 | 355,294 | -0.35(-1.15%) |
Dec 04, 2018 | 31.37 | 31.42 | 30.33 | 30.33 | 116,116 | -1.19(-3.79%) |
Dec 03, 2018 | 31.02 | 31.57 | 30.82 | 31.52 | 349,496 | +1.09(+3.59%) |
Nov 30, 2018 | 30.63 | 30.73 | 29.88 | 30.43 | 170,343 | -0.45(-1.45%) |
Nov 29, 2018 | 30.33 | 31.12 | 30.28 | 30.87 | 221,108 | +0.55(+1.80%) |
Nov 28, 2018 | 29.68 | 30.38 | 29.38 | 30.33 | 234,169 | +0.70(+2.35%) |
Nov 27, 2018 | 30.13 | 30.33 | 29.58 | 29.63 | 192,638 | -0.40(-1.32%) |
Nov 26, 2018 | 29.98 | 30.43 | 29.88 | 30.03 | 178,806 | +0.40(+1.34%) |
Nov 23, 2018 | 30.03 | 30.08 | 29.43 | 29.63 | 165,193 | -0.89(-2.93%) |
Nov 21, 2018 | 30.53 | 30.53 | 30.53 | 0 | +0.85(+2.85%) | |
Nov 20, 2018 | 30.58 | 30.68 | 29.33 | 29.68 | 389,641 | -1.14(-3.71%) |
Nov 19, 2018 | 31.12 | 31.36 | 30.73 | 30.82 | 138,857 | -0.34(-1.10%) |
Nov 16, 2018 | 31.02 | 31.39 | 30.87 | 31.17 | 121,840 | +0.20(+0.63%) |
Nov 15, 2018 | 30.48 | 31.02 | 30.29 | 30.97 | 154,811 | +0.59(+1.93%) |
Nov 14, 2018 | 30.87 | 31.08 | 30.24 | 30.39 | 259,292 | -0.10(-0.32%) |
Nov 13, 2018 | 31.12 | 31.51 | 30.39 | 30.48 | 191,768 | -0.64(-2.04%) |
Nov 12, 2018 | 31.95 | 31.95 | 31.07 | 31.12 | 137,204 | -0.88(-2.75%) |
Nov 09, 2018 | 32.00 | 32.29 | 31.41 | 32.00 | 131,298 | -0.15(-0.46%) |
Nov 08, 2018 | 32.44 | 33.02 | 32.14 | 32.14 | 229,593 | -0.29(-0.90%) |
Nov 07, 2018 | 31.80 | 32.73 | 31.75 | 32.44 | 204,163 | +0.83(+2.63%) |
Nov 06, 2018 | 31.70 | 31.75 | 31.12 | 31.61 | 190,460 | -0.05(-0.15%) |
Nov 05, 2018 | 31.26 | 31.75 | 31.07 | 31.66 | 281,031 | +0.49(+1.57%) |
Nov 02, 2018 | 31.75 | 32.00 | 30.82 | 31.17 | 328,941 | -0.59(-1.85%) |