Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.15 | 28.47 | 26.69 | 27.13 | 986,221 | -1.07(-3.79%) |
Jan 30, 2019 | 28.56 | 29.05 | 27.91 | 28.20 | 523,371 | -0.33(-1.16%) |
Jan 29, 2019 | 28.84 | 29.17 | 28.32 | 28.53 | 563,998 | -0.37(-1.28%) |
Jan 28, 2019 | 29.48 | 29.61 | 28.68 | 28.90 | 396,405 | -0.90(-3.02%) |
Jan 25, 2019 | 28.95 | 29.95 | 28.95 | 29.80 | 481,200 | +0.93(+3.22%) |
Jan 24, 2019 | 28.89 | 29.53 | 28.14 | 28.87 | 632,756 | +0.07(+0.24%) |
Jan 23, 2019 | 30.06 | 30.65 | 28.52 | 28.80 | 659,493 | -1.23(-4.10%) |
Jan 22, 2019 | 30.84 | 30.91 | 29.51 | 30.03 | 618,295 | -1.02(-3.29%) |
Jan 18, 2019 | 30.99 | 31.30 | 30.61 | 31.05 | 602,800 | +0.23(+0.75%) |
Jan 17, 2019 | 30.07 | 31.06 | 29.61 | 30.82 | 636,201 | +0.65(+2.15%) |
Jan 16, 2019 | 29.49 | 30.41 | 29.47 | 30.17 | 715,420 | +0.88(+3.00%) |
Jan 15, 2019 | 28.21 | 29.51 | 28.02 | 29.29 | 546,013 | +1.23(+4.38%) |
Jan 14, 2019 | 28.67 | 28.83 | 28.04 | 28.06 | 443,536 | -0.78(-2.70%) |
Jan 11, 2019 | 28.68 | 29.07 | 28.57 | 28.84 | 333,600 | -0.05(-0.17%) |
Jan 10, 2019 | 28.22 | 29.01 | 27.67 | 28.89 | 461,980 | +0.49(+1.73%) |
Jan 09, 2019 | 29.14 | 29.26 | 28.38 | 28.40 | 566,348 | -0.61(-2.10%) |
Jan 08, 2019 | 28.95 | 29.14 | 28.49 | 29.01 | 687,753 | +0.31(+1.08%) |
Jan 07, 2019 | 28.12 | 29.19 | 27.70 | 28.70 | 724,431 | +0.95(+3.42%) |
Jan 04, 2019 | 26.38 | 27.79 | 26.25 | 27.75 | 776,000 | +1.74(+6.69%) |
Jan 03, 2019 | 27.03 | 27.26 | 25.56 | 26.01 | 664,154 | -1.01(-3.74%) |
Jan 02, 2019 | 25.86 | 27.05 | 25.46 | 27.02 | 887,330 | +0.89(+3.41%) |
Dec 31, 2018 | 25.92 | 26.76 | 25.66 | 26.13 | 591,400 | +0.47(+1.83%) |
Dec 28, 2018 | 25.62 | 26.15 | 24.88 | 25.66 | 333,300 | +0.04(+0.16%) |
Dec 27, 2018 | 25.46 | 26.48 | 24.88 | 25.62 | 598,650 | -0.33(-1.27%) |
Dec 26, 2018 | 24.00 | 25.98 | 24.00 | 25.95 | 612,254 | +2.17(+9.13%) |
Dec 24, 2018 | 23.54 | 24.73 | 23.17 | 23.78 | 329,900 | -0.22(-0.92%) |
Dec 21, 2018 | 24.53 | 24.86 | 23.60 | 24.00 | 1,218,400 | -0.40(-1.64%) |
Dec 20, 2018 | 24.38 | 25.34 | 23.64 | 24.40 | 697,281 | -0.23(-0.93%) |
Dec 19, 2018 | 25.05 | 26.23 | 24.29 | 24.63 | 739,204 | -0.45(-1.79%) |
Dec 18, 2018 | 26.07 | 26.40 | 24.88 | 25.08 | 576,638 | -0.69(-2.68%) |
Dec 17, 2018 | 26.24 | 26.73 | 25.60 | 25.77 | 605,030 | -0.47(-1.79%) |
Dec 14, 2018 | 26.01 | 26.86 | 25.55 | 26.24 | 472,700 | +0.09(+0.34%) |
Dec 13, 2018 | 26.50 | 26.96 | 26.06 | 26.15 | 478,216 | -0.43(-1.62%) |
Dec 12, 2018 | 27.54 | 28.07 | 26.44 | 26.58 | 578,779 | -0.58(-2.14%) |
Dec 11, 2018 | 27.64 | 28.04 | 26.31 | 27.16 | 1,094,164 | -1.51(-5.27%) |
Dec 10, 2018 | 27.81 | 28.97 | 27.23 | 28.67 | 684,163 | +1.07(+3.88%) |
Dec 07, 2018 | 29.40 | 29.99 | 27.39 | 27.60 | 653,600 | -1.82(-6.19%) |
Dec 06, 2018 | 29.05 | 30.06 | 28.39 | 29.42 | 1,056,303 | +0.48(+1.66%) |
Dec 04, 2018 | 31.70 | 32.55 | 28.87 | 28.94 | 1,682,400 | -2.53(-8.04%) |
Dec 03, 2018 | 26.29 | 33.44 | 26.20 | 31.47 | 3,915,388 | +6.43(+25.68%) |
Nov 30, 2018 | 24.75 | 25.48 | 24.63 | 25.04 | 772,800 | +0.41(+1.66%) |
Nov 29, 2018 | 24.05 | 24.92 | 24.05 | 24.63 | 507,105 | +0.58(+2.41%) |
Nov 28, 2018 | 23.47 | 24.06 | 22.32 | 24.05 | 927,937 | +0.73(+3.13%) |
Nov 27, 2018 | 23.82 | 23.82 | 22.94 | 23.32 | 737,124 | -0.65(-2.71%) |
Nov 26, 2018 | 24.93 | 24.95 | 23.72 | 23.97 | 489,238 | -0.48(-1.96%) |
Nov 23, 2018 | 23.81 | 24.79 | 23.56 | 24.45 | 200,200 | +0.38(+1.58%) |
Nov 21, 2018 | 24.07 | 24.07 | 24.07 | 0 | +0.34(+1.43%) | |
Nov 20, 2018 | 23.07 | 23.93 | 22.80 | 23.73 | 627,167 | +0.13(+0.55%) |
Nov 19, 2018 | 24.14 | 24.28 | 23.18 | 23.60 | 417,960 | -0.28(-1.17%) |
Nov 16, 2018 | 23.67 | 24.06 | 23.46 | 23.88 | 811,500 | +0.05(+0.21%) |
Nov 15, 2018 | 22.45 | 24.02 | 22.41 | 23.83 | 631,183 | +1.48(+6.62%) |
Nov 14, 2018 | 22.75 | 23.05 | 22.04 | 22.35 | 500,376 | -0.22(-0.97%) |
Nov 13, 2018 | 22.55 | 23.58 | 22.48 | 22.57 | 465,151 | -0.05(-0.22%) |
Nov 12, 2018 | 23.88 | 24.05 | 22.45 | 22.62 | 611,157 | -1.19(-5.00%) |
Nov 09, 2018 | 23.57 | 24.04 | 23.29 | 23.81 | 722,200 | +0.35(+1.49%) |
Nov 08, 2018 | 21.64 | 25.07 | 21.21 | 23.46 | 1,937,094 | +1.56(+7.12%) |
Nov 07, 2018 | 20.25 | 20.89 | 19.91 | 21.90 | 662,564 | +1.79(+8.90%) |
Nov 06, 2018 | 20.17 | 20.56 | 19.58 | 20.11 | 404,390 | -0.10(-0.49%) |
Nov 05, 2018 | 20.46 | 20.66 | 19.49 | 20.21 | 426,812 | -0.25(-1.22%) |
Nov 02, 2018 | 20.22 | 20.59 | 19.76 | 20.46 | 405,600 | +0.18(+0.89%) |