Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.44 | 31.73 | 31.42 | 31.59 | 13,814 | -0.32(-1.00%) |
Jan 30, 2019 | 31.64 | 31.91 | 31.34 | 31.91 | 10,847 | +0.66(+2.11%) |
Jan 29, 2019 | 31.40 | 31.77 | 31.12 | 31.25 | 99,592 | +0.08(+0.26%) |
Jan 28, 2019 | 30.76 | 31.36 | 30.76 | 31.17 | 33,071 | -0.58(-1.83%) |
Jan 25, 2019 | 31.26 | 31.75 | 31.26 | 31.75 | 52,400 | +0.85(+2.75%) |
Jan 24, 2019 | 30.86 | 31.01 | 30.73 | 30.90 | 68,969 | -0.37(-1.18%) |
Jan 23, 2019 | 31.08 | 31.57 | 31.05 | 31.27 | 12,971 | +0.14(+0.45%) |
Jan 22, 2019 | 31.18 | 31.46 | 30.85 | 31.13 | 24,608 | +0.60(+1.97%) |
Jan 18, 2019 | 30.42 | 30.69 | 30.15 | 30.53 | 20,400 | +0.14(+0.48%) |
Jan 17, 2019 | 29.83 | 30.62 | 29.72 | 30.39 | 39,354 | +2.48(+8.87%) |
Jan 16, 2019 | 28.25 | 28.35 | 27.85 | 27.91 | 348,855 | -1.14(-3.91%) |
Jan 15, 2019 | 28.61 | 29.13 | 28.53 | 29.05 | 25,974 | +0.10(+0.33%) |
Jan 14, 2019 | 28.34 | 29.04 | 28.34 | 28.95 | 129,677 | -0.20(-0.69%) |
Jan 11, 2019 | 28.76 | 29.40 | 28.71 | 29.15 | 58,300 | +0.36(+1.25%) |
Jan 10, 2019 | 28.52 | 29.05 | 28.51 | 28.79 | 11,211 | -0.18(-0.61%) |
Jan 09, 2019 | 29.27 | 29.27 | 28.75 | 28.97 | 20,693 | +0.58(+2.03%) |
Jan 08, 2019 | 28.70 | 28.75 | 28.19 | 28.39 | 76,514 | +0.97(+3.54%) |
Jan 07, 2019 | 27.75 | 27.91 | 27.41 | 27.42 | 24,076 | -0.02(-0.07%) |
Jan 04, 2019 | 27.10 | 27.80 | 27.03 | 27.44 | 17,000 | +0.93(+3.49%) |
Jan 03, 2019 | 26.68 | 26.72 | 26.43 | 26.52 | 53,991 | +0.32(+1.22%) |
Jan 02, 2019 | 25.89 | 26.43 | 25.77 | 26.20 | 27,151 | +0.34(+1.33%) |
Dec 31, 2018 | 26.35 | 26.77 | 25.83 | 25.85 | 168,100 | -0.56(-2.12%) |
Dec 28, 2018 | 26.29 | 26.41 | 25.99 | 26.41 | 73,500 | +0.41(+1.60%) |
Dec 27, 2018 | 25.98 | 26.00 | 25.50 | 26.00 | 129,867 | -0.27(-1.03%) |
Dec 26, 2018 | 25.70 | 26.57 | 25.70 | 26.27 | 46,567 | +0.09(+0.32%) |
Dec 24, 2018 | 26.40 | 26.96 | 26.00 | 26.18 | 89,700 | -0.50(-1.89%) |
Dec 21, 2018 | 26.71 | 27.36 | 26.60 | 26.68 | 61,300 | +0.04(+0.17%) |
Dec 20, 2018 | 26.86 | 26.96 | 26.51 | 26.64 | 90,522 | -0.05(-0.19%) |
Dec 19, 2018 | 26.63 | 27.14 | 26.58 | 26.69 | 86,811 | -0.07(-0.26%) |
Dec 18, 2018 | 27.00 | 27.25 | 26.49 | 26.76 | 127,320 | +0.21(+0.77%) |
Dec 17, 2018 | 26.62 | 26.75 | 26.43 | 26.55 | 60,710 | -0.71(-2.62%) |
Dec 14, 2018 | 27.35 | 27.79 | 26.99 | 27.27 | 41,100 | -0.33(-1.20%) |
Dec 13, 2018 | 27.46 | 27.81 | 27.23 | 27.60 | 37,433 | -0.32(-1.15%) |
Dec 12, 2018 | 27.92 | 28.19 | 27.61 | 27.92 | 46,809 | +0.96(+3.54%) |
Dec 11, 2018 | 27.55 | 27.56 | 26.75 | 26.96 | 119,297 | -0.41(-1.50%) |
Dec 10, 2018 | 28.00 | 28.00 | 27.06 | 27.38 | 38,339 | -1.45(-5.01%) |
Dec 07, 2018 | 28.97 | 29.08 | 28.60 | 28.82 | 21,900 | -1.79(-5.85%) |
Dec 06, 2018 | 30.18 | 30.61 | 30.10 | 30.61 | 30,689 | +0.03(+0.10%) |
Dec 04, 2018 | 31.00 | 31.08 | 30.52 | 30.58 | 20,200 | -0.33(-1.05%) |
Dec 03, 2018 | 30.99 | 31.04 | 30.79 | 30.91 | 18,647 | -0.45(-1.45%) |
Nov 30, 2018 | 31.32 | 31.49 | 31.20 | 31.36 | 19,900 | -0.34(-1.07%) |
Nov 29, 2018 | 31.50 | 31.72 | 31.42 | 31.70 | 20,216 | -0.11(-0.35%) |
Nov 28, 2018 | 31.48 | 31.86 | 31.14 | 31.81 | 15,249 | +0.34(+1.08%) |
Nov 27, 2018 | 31.62 | 31.62 | 31.32 | 31.47 | 10,328 | -0.66(-2.04%) |
Nov 26, 2018 | 32.09 | 32.28 | 31.97 | 32.12 | 12,808 | -0.01(-0.02%) |
Nov 23, 2018 | 32.13 | 32.33 | 31.87 | 32.13 | 91,700 | -0.17(-0.54%) |
Nov 21, 2018 | 32.30 | 32.30 | 32.30 | 0 | +0.52(+1.65%) | |
Nov 20, 2018 | 32.07 | 32.15 | 31.46 | 31.78 | 12,490 | -0.29(-0.90%) |
Nov 19, 2018 | 32.55 | 32.56 | 32.07 | 32.07 | 19,680 | +0.28(+0.88%) |
Nov 16, 2018 | 31.74 | 31.99 | 31.33 | 31.79 | 13,400 | -0.09(-0.27%) |
Nov 15, 2018 | 31.81 | 32.22 | 31.16 | 31.88 | 22,980 | -1.70(-5.08%) |
Nov 14, 2018 | 33.51 | 33.60 | 32.66 | 33.58 | 13,221 | +0.21(+0.63%) |
Nov 13, 2018 | 33.64 | 33.89 | 33.28 | 33.37 | 53,877 | -0.92(-2.68%) |
Nov 12, 2018 | 34.11 | 34.34 | 33.81 | 34.29 | 151,421 | -0.11(-0.31%) |
Nov 09, 2018 | 34.81 | 34.86 | 34.01 | 34.40 | 7,000 | -0.17(-0.49%) |
Nov 08, 2018 | 34.82 | 35.01 | 34.38 | 34.56 | 12,931 | +0.36(+1.07%) |
Nov 07, 2018 | 34.20 | 34.39 | 33.50 | 34.20 | 13,440 | +1.62(+4.99%) |
Nov 06, 2018 | 32.46 | 32.83 | 32.31 | 32.58 | 84,609 | +0.72(+2.24%) |
Nov 05, 2018 | 31.81 | 31.86 | 31.51 | 31.86 | 18,663 | -0.59(-1.80%) |
Nov 02, 2018 | 32.30 | 32.59 | 31.97 | 32.45 | 18,900 | -0.03(-0.11%) |