Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.67 | 30.87 | 29.95 | 30.20 | 168,071 | -0.36(-1.18%) |
Jan 30, 2019 | 30.31 | 30.80 | 29.99 | 30.56 | 169,846 | +0.41(+1.37%) |
Jan 29, 2019 | 29.74 | 30.31 | 29.69 | 30.15 | 167,144 | +0.41(+1.38%) |
Jan 28, 2019 | 29.59 | 29.79 | 29.23 | 29.74 | 236,041 | +0.00(+0.00%) |
Jan 25, 2019 | 29.59 | 29.90 | 29.46 | 29.74 | 166,162 | +0.31(+1.05%) |
Jan 24, 2019 | 29.12 | 29.56 | 29.02 | 29.43 | 138,361 | +0.36(+1.24%) |
Jan 23, 2019 | 29.43 | 29.79 | 28.87 | 29.07 | 151,943 | -0.31(-1.05%) |
Jan 22, 2019 | 29.79 | 29.95 | 29.28 | 29.38 | 173,125 | -0.57(-1.89%) |
Jan 18, 2019 | 29.90 | 30.20 | 29.74 | 29.95 | 234,248 | +0.05(+0.17%) |
Jan 17, 2019 | 29.79 | 30.05 | 29.54 | 29.90 | 125,117 | +0.05(+0.17%) |
Jan 16, 2019 | 29.74 | 30.08 | 29.74 | 29.85 | 139,886 | +0.10(+0.34%) |
Jan 15, 2019 | 29.08 | 29.85 | 29.08 | 29.74 | 64,530 | +0.66(+2.27%) |
Jan 14, 2019 | 29.19 | 29.44 | 28.83 | 29.08 | 155,002 | -0.36(-1.21%) |
Jan 11, 2019 | 29.59 | 29.90 | 29.24 | 29.44 | 175,991 | -0.41(-1.36%) |
Jan 10, 2019 | 30.10 | 30.20 | 29.54 | 29.85 | 173,509 | -0.25(-0.84%) |
Jan 09, 2019 | 30.20 | 30.35 | 29.85 | 30.10 | 281,676 | +0.30(+1.02%) |
Jan 08, 2019 | 29.08 | 30.00 | 29.08 | 29.79 | 211,659 | +1.07(+3.71%) |
Jan 07, 2019 | 28.48 | 29.39 | 28.48 | 28.73 | 178,875 | +0.46(+1.62%) |
Jan 04, 2019 | 27.10 | 28.48 | 27.00 | 28.27 | 258,402 | +1.68(+6.30%) |
Jan 03, 2019 | 26.29 | 26.90 | 26.14 | 26.60 | 192,393 | +0.30(+1.16%) |
Jan 02, 2019 | 25.43 | 26.70 | 25.28 | 26.29 | 195,846 | +0.81(+3.19%) |
Dec 31, 2018 | 25.38 | 25.89 | 25.15 | 25.48 | 301,272 | +0.36(+1.41%) |
Dec 28, 2018 | 25.38 | 25.73 | 24.67 | 25.13 | 283,777 | -0.20(-0.80%) |
Dec 27, 2018 | 25.43 | 25.68 | 24.16 | 25.33 | 399,101 | -0.61(-2.35%) |
Dec 26, 2018 | 24.31 | 25.99 | 23.91 | 25.94 | 488,050 | +1.78(+7.35%) |
Dec 24, 2018 | 25.23 | 25.23 | 24.16 | 24.16 | 336,833 | -1.32(-5.18%) |
Dec 21, 2018 | 26.04 | 26.55 | 25.43 | 25.48 | 263,367 | -0.46(-1.76%) |
Dec 20, 2018 | 27.16 | 27.56 | 25.73 | 25.94 | 467,204 | -1.42(-5.20%) |
Dec 19, 2018 | 27.31 | 28.30 | 27.16 | 27.36 | 219,709 | +0.05(+0.18%) |
Dec 18, 2018 | 28.05 | 28.40 | 26.96 | 27.31 | 318,091 | -0.60(-2.14%) |
Dec 17, 2018 | 29.40 | 29.40 | 27.81 | 27.91 | 350,991 | -1.49(-5.08%) |
Dec 14, 2018 | 29.99 | 30.19 | 29.35 | 29.40 | 127,817 | -0.65(-2.15%) |
Dec 13, 2018 | 29.55 | 30.14 | 29.25 | 30.04 | 218,341 | +0.50(+1.68%) |
Dec 12, 2018 | 29.60 | 29.90 | 29.30 | 29.55 | 169,902 | +0.30(+1.02%) |
Dec 11, 2018 | 29.75 | 29.85 | 29.05 | 29.25 | 186,377 | +0.05(+0.17%) |
Dec 10, 2018 | 29.60 | 29.65 | 28.50 | 29.20 | 328,424 | -0.55(-1.84%) |
Dec 07, 2018 | 30.24 | 30.89 | 29.70 | 29.75 | 138,411 | -0.25(-0.83%) |
Dec 06, 2018 | 29.85 | 29.99 | 28.90 | 29.99 | 355,112 | -0.35(-1.15%) |
Dec 04, 2018 | 31.39 | 31.44 | 30.34 | 30.34 | 116,056 | -1.19(-3.79%) |
Dec 03, 2018 | 31.04 | 31.59 | 30.84 | 31.54 | 349,317 | +1.09(+3.59%) |
Nov 30, 2018 | 30.64 | 30.74 | 29.90 | 30.44 | 170,255 | -0.45(-1.45%) |
Nov 29, 2018 | 30.34 | 31.14 | 30.29 | 30.89 | 220,995 | +0.55(+1.80%) |
Nov 28, 2018 | 29.70 | 30.39 | 29.40 | 30.34 | 234,049 | +0.70(+2.35%) |
Nov 27, 2018 | 30.14 | 30.34 | 29.60 | 29.65 | 192,540 | -0.40(-1.32%) |
Nov 26, 2018 | 29.99 | 30.44 | 29.90 | 30.04 | 178,714 | +0.40(+1.34%) |
Nov 23, 2018 | 30.04 | 30.09 | 29.45 | 29.65 | 165,109 | -0.90(-2.93%) |
Nov 21, 2018 | 30.54 | 30.54 | 30.54 | 0 | +0.85(+2.85%) | |
Nov 20, 2018 | 30.59 | 30.69 | 29.35 | 29.70 | 389,442 | -1.14(-3.71%) |
Nov 19, 2018 | 31.13 | 31.38 | 30.74 | 30.84 | 138,786 | -0.34(-1.10%) |
Nov 16, 2018 | 31.04 | 31.40 | 30.89 | 31.18 | 121,778 | +0.20(+0.63%) |
Nov 15, 2018 | 30.50 | 31.04 | 30.30 | 30.99 | 154,731 | +0.59(+1.93%) |
Nov 14, 2018 | 30.89 | 31.10 | 30.25 | 30.40 | 259,159 | -0.10(-0.32%) |
Nov 13, 2018 | 31.13 | 31.52 | 30.40 | 30.50 | 191,669 | -0.64(-2.04%) |
Nov 12, 2018 | 31.96 | 31.96 | 31.08 | 31.13 | 137,134 | -0.88(-2.75%) |
Nov 09, 2018 | 32.01 | 32.31 | 31.43 | 32.01 | 131,230 | -0.15(-0.46%) |
Nov 08, 2018 | 32.45 | 33.04 | 32.16 | 32.16 | 229,476 | -0.29(-0.90%) |
Nov 07, 2018 | 31.82 | 32.75 | 31.77 | 32.45 | 204,059 | +0.83(+2.63%) |
Nov 06, 2018 | 31.72 | 31.77 | 31.13 | 31.62 | 190,362 | -0.05(-0.15%) |
Nov 05, 2018 | 31.28 | 31.77 | 31.08 | 31.67 | 280,887 | +0.49(+1.57%) |
Nov 02, 2018 | 31.77 | 32.01 | 30.84 | 31.18 | 328,772 | -0.59(-1.85%) |