Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.45 | 35.39 | 31.95 | 34.88 | 114,242 | +2.43(+7.48%) |
Jan 30, 2019 | 32.30 | 32.73 | 30.61 | 32.45 | 55,127 | +0.92(+2.92%) |
Jan 29, 2019 | 29.36 | 31.75 | 27.93 | 31.53 | 47,898 | +1.28(+4.23%) |
Jan 28, 2019 | 30.33 | 31.23 | 29.71 | 30.25 | 12,240 | +0.10(+0.33%) |
Jan 25, 2019 | 30.70 | 32.64 | 29.56 | 30.16 | 77,247 | -0.21(-0.69%) |
Jan 24, 2019 | 29.06 | 30.43 | 29.06 | 30.36 | 15,557 | +1.54(+5.35%) |
Jan 23, 2019 | 28.27 | 29.69 | 28.11 | 28.82 | 19,896 | +0.50(+1.76%) |
Jan 22, 2019 | 28.81 | 29.48 | 27.93 | 28.32 | 31,236 | -1.56(-5.24%) |
Jan 18, 2019 | 30.39 | 30.61 | 29.71 | 29.89 | 196,298 | -0.19(-0.63%) |
Jan 17, 2019 | 29.48 | 30.40 | 29.33 | 30.08 | 100,098 | -0.06(-0.20%) |
Jan 16, 2019 | 31.22 | 31.33 | 30.05 | 30.14 | 27,499 | -0.91(-2.93%) |
Jan 15, 2019 | 31.34 | 31.34 | 29.92 | 31.05 | 47,353 | +0.04(+0.14%) |
Jan 14, 2019 | 31.69 | 32.28 | 30.95 | 31.00 | 35,909 | -1.32(-4.09%) |
Jan 11, 2019 | 31.74 | 33.11 | 31.23 | 32.32 | 52,810 | +0.40(+1.24%) |
Jan 10, 2019 | 32.42 | 32.68 | 31.23 | 31.93 | 55,971 | -0.56(-1.74%) |
Jan 09, 2019 | 30.13 | 33.19 | 29.21 | 32.49 | 312,494 | +2.87(+9.69%) |
Jan 08, 2019 | 30.37 | 30.37 | 28.34 | 29.62 | 48,863 | +0.53(+1.81%) |
Jan 07, 2019 | 27.02 | 29.77 | 26.78 | 29.10 | 68,504 | +2.09(+7.74%) |
Jan 04, 2019 | 25.34 | 27.22 | 25.34 | 27.01 | 31,100 | +2.96(+12.31%) |
Jan 03, 2019 | 23.60 | 25.18 | 23.57 | 24.05 | 22,906 | -0.76(-3.07%) |
Jan 02, 2019 | 23.52 | 25.27 | 22.99 | 24.81 | 22,246 | +1.08(+4.55%) |
Dec 31, 2018 | 24.75 | 24.75 | 22.47 | 23.73 | 105,318 | -0.02(-0.08%) |
Dec 28, 2018 | 23.76 | 24.76 | 23.13 | 23.75 | 30,191 | +0.35(+1.50%) |
Dec 27, 2018 | 22.58 | 23.55 | 21.59 | 23.40 | 51,083 | +0.06(+0.27%) |
Dec 26, 2018 | 20.70 | 23.35 | 20.16 | 23.33 | 41,169 | +2.73(+13.23%) |
Dec 24, 2018 | 20.74 | 21.90 | 20.23 | 20.61 | 33,309 | -1.38(-6.27%) |
Dec 21, 2018 | 25.40 | 25.40 | 21.96 | 21.99 | 61,353 | -2.27(-9.36%) |
Dec 20, 2018 | 24.69 | 25.82 | 23.90 | 24.26 | 55,339 | -0.65(-2.62%) |
Dec 19, 2018 | 26.14 | 27.71 | 24.80 | 24.91 | 51,028 | -0.85(-3.30%) |
Dec 18, 2018 | 24.53 | 26.70 | 24.53 | 25.76 | 42,957 | +1.35(+5.54%) |
Dec 17, 2018 | 24.29 | 25.91 | 24.20 | 24.41 | 44,548 | -0.52(-2.10%) |
Dec 14, 2018 | 25.48 | 26.67 | 24.79 | 24.93 | 33,511 | -0.95(-3.66%) |
Dec 13, 2018 | 26.11 | 27.16 | 25.68 | 25.88 | 20,415 | -0.67(-2.52%) |
Dec 12, 2018 | 26.42 | 27.51 | 25.68 | 26.55 | 20,776 | +1.10(+4.34%) |
Dec 11, 2018 | 27.24 | 27.39 | 25.44 | 25.44 | 46,716 | -0.50(-1.94%) |
Dec 10, 2018 | 27.09 | 28.45 | 25.56 | 25.95 | 52,085 | -1.85(-6.65%) |
Dec 07, 2018 | 28.84 | 30.32 | 27.76 | 27.79 | 44,648 | -1.05(-3.63%) |
Dec 06, 2018 | 27.28 | 28.91 | 26.21 | 28.84 | 36,098 | +1.56(+5.72%) |
Dec 04, 2018 | 30.42 | 30.45 | 27.22 | 27.28 | 52,444 | -4.60(-14.44%) |
Dec 03, 2018 | 32.59 | 32.59 | 29.63 | 31.88 | 61,061 | +1.19(+3.86%) |
Nov 30, 2018 | 30.08 | 31.25 | 30.08 | 30.70 | 18,223 | -0.16(-0.51%) |
Nov 29, 2018 | 31.86 | 32.10 | 30.72 | 30.86 | 25,511 | -1.05(-3.28%) |
Nov 28, 2018 | 29.88 | 31.95 | 27.41 | 31.90 | 130,460 | +2.42(+8.21%) |
Nov 27, 2018 | 29.43 | 29.88 | 29.11 | 29.48 | 26,907 | +0.04(+0.13%) |
Nov 26, 2018 | 29.38 | 30.37 | 28.86 | 29.44 | 39,608 | +0.31(+1.05%) |
Nov 23, 2018 | 27.75 | 29.73 | 27.21 | 29.14 | 20,856 | +0.22(+0.75%) |
Nov 21, 2018 | 28.92 | 28.92 | 28.92 | 0 | +1.64(+6.01%) | |
Nov 20, 2018 | 25.55 | 28.15 | 25.30 | 27.28 | 52,131 | +0.08(+0.29%) |
Nov 19, 2018 | 27.02 | 27.79 | 26.33 | 27.20 | 44,407 | -0.04(-0.15%) |
Nov 16, 2018 | 24.86 | 27.38 | 24.86 | 27.24 | 120,479 | +1.57(+6.12%) |
Nov 15, 2018 | 26.17 | 26.17 | 23.63 | 25.67 | 164,849 | -1.74(-6.34%) |
Nov 14, 2018 | 28.64 | 29.39 | 27.16 | 27.41 | 106,055 | -0.27(-0.96%) |
Nov 13, 2018 | 27.38 | 28.37 | 26.90 | 27.68 | 38,966 | +1.19(+4.47%) |
Nov 12, 2018 | 27.39 | 28.05 | 26.37 | 26.49 | 35,633 | -1.31(-4.72%) |
Nov 09, 2018 | 27.75 | 29.03 | 27.61 | 27.80 | 31,689 | -0.67(-2.36%) |
Nov 08, 2018 | 29.41 | 30.21 | 27.15 | 28.48 | 89,416 | -2.58(-8.31%) |
Nov 07, 2018 | 32.10 | 32.10 | 29.44 | 31.06 | 35,276 | +0.23(+0.75%) |
Nov 06, 2018 | 31.01 | 31.53 | 30.38 | 30.83 | 29,549 | -0.23(-0.73%) |
Nov 05, 2018 | 30.83 | 31.27 | 29.52 | 31.05 | 27,646 | +1.33(+4.49%) |
Nov 02, 2018 | 31.91 | 31.91 | 28.66 | 29.72 | 85,044 | -0.95(-3.09%) |