Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.84 | 35.70 | 33.78 | 35.48 | 24,553 | +0.32(+0.91%) |
Jan 30, 2019 | 35.16 | 35.59 | 33.67 | 35.16 | 32,422 | +0.53(+1.54%) |
Jan 29, 2019 | 32.50 | 35.06 | 32.39 | 34.63 | 42,287 | +2.45(+7.62%) |
Jan 28, 2019 | 32.07 | 32.92 | 30.58 | 32.18 | 19,384 | +0.11(+0.33%) |
Jan 25, 2019 | 31.33 | 33.35 | 31.33 | 32.07 | 19,333 | +0.75(+2.38%) |
Jan 24, 2019 | 33.88 | 34.10 | 30.47 | 31.33 | 44,960 | -2.77(-8.13%) |
Jan 23, 2019 | 36.55 | 37.61 | 33.67 | 34.10 | 45,218 | -2.13(-5.88%) |
Jan 22, 2019 | 36.44 | 37.29 | 33.35 | 36.23 | 60,310 | -0.53(-1.45%) |
Jan 18, 2019 | 38.89 | 41.34 | 34.84 | 36.76 | 89,120 | -0.75(-1.99%) |
Jan 17, 2019 | 33.99 | 37.83 | 32.07 | 37.51 | 75,789 | +2.98(+8.64%) |
Jan 16, 2019 | 35.27 | 39.64 | 33.67 | 34.52 | 145,012 | +1.28(+3.85%) |
Jan 15, 2019 | 26.74 | 34.10 | 26.21 | 33.24 | 98,969 | +6.82(+25.81%) |
Jan 14, 2019 | 24.83 | 27.06 | 24.51 | 26.43 | 123,047 | +1.60(+6.44%) |
Jan 11, 2019 | 24.61 | 25.20 | 24.29 | 24.83 | 19,079 | +0.21(+0.87%) |
Jan 10, 2019 | 23.87 | 25.25 | 23.44 | 24.61 | 23,562 | +0.43(+1.76%) |
Jan 09, 2019 | 24.61 | 25.03 | 23.44 | 24.19 | 12,164 | -0.43(-1.73%) |
Jan 08, 2019 | 24.51 | 25.04 | 23.87 | 24.61 | 24,543 | +0.85(+3.59%) |
Jan 07, 2019 | 22.27 | 24.51 | 21.84 | 23.76 | 19,377 | +1.60(+7.21%) |
Jan 04, 2019 | 21.42 | 22.48 | 21.20 | 22.16 | 10,576 | +1.17(+5.58%) |
Jan 03, 2019 | 21.84 | 22.06 | 20.88 | 20.99 | 9,986 | -1.28(-5.74%) |
Jan 02, 2019 | 20.35 | 22.48 | 20.03 | 22.27 | 13,621 | +1.70(+8.29%) |
Dec 31, 2018 | 21.52 | 22.16 | 20.03 | 20.56 | 16,236 | -0.64(-3.02%) |
Dec 28, 2018 | 21.84 | 22.48 | 20.88 | 21.20 | 33,072 | -0.64(-2.93%) |
Dec 27, 2018 | 20.67 | 21.95 | 19.61 | 21.84 | 19,774 | +0.75(+3.54%) |
Dec 26, 2018 | 20.14 | 21.10 | 18.97 | 21.10 | 16,366 | +1.28(+6.45%) |
Dec 24, 2018 | 19.93 | 20.25 | 19.39 | 19.82 | 9,291 | -0.11(-0.53%) |
Dec 21, 2018 | 18.75 | 19.93 | 18.54 | 19.93 | 44,804 | +1.17(+6.25%) |
Dec 20, 2018 | 19.18 | 19.61 | 18.11 | 18.75 | 15,557 | -0.53(-2.76%) |
Dec 19, 2018 | 20.14 | 20.22 | 19.07 | 19.29 | 15,854 | -0.75(-3.72%) |
Dec 18, 2018 | 21.84 | 21.84 | 19.93 | 20.03 | 15,062 | -1.81(-8.29%) |
Dec 17, 2018 | 22.06 | 22.38 | 21.52 | 21.84 | 21,812 | -0.21(-0.97%) |
Dec 14, 2018 | 20.25 | 22.59 | 20.25 | 22.06 | 43,621 | +1.17(+5.61%) |
Dec 13, 2018 | 18.97 | 21.42 | 18.97 | 20.88 | 43,389 | +1.92(+10.11%) |
Dec 12, 2018 | 18.01 | 19.07 | 17.58 | 18.97 | 20,790 | +1.17(+6.59%) |
Dec 11, 2018 | 18.54 | 18.97 | 17.37 | 17.79 | 13,512 | -0.64(-3.47%) |
Dec 10, 2018 | 19.29 | 19.39 | 17.79 | 18.43 | 22,632 | -0.21(-1.14%) |
Dec 07, 2018 | 19.93 | 20.25 | 18.54 | 18.65 | 10,811 | -1.07(-5.41%) |
Dec 06, 2018 | 20.56 | 21.31 | 18.97 | 19.71 | 25,329 | -0.64(-3.14%) |
Dec 04, 2018 | 22.27 | 22.38 | 20.25 | 20.35 | 17,578 | -2.02(-9.05%) |
Dec 03, 2018 | 22.48 | 22.59 | 21.63 | 22.38 | 13,434 | +0.75(+3.45%) |
Nov 30, 2018 | 22.58 | 22.58 | 21.42 | 21.63 | 18,282 | -0.95(-4.21%) |
Nov 29, 2018 | 22.79 | 23.00 | 22.16 | 22.58 | 6,965 | -0.42(-1.83%) |
Nov 28, 2018 | 22.37 | 23.32 | 21.95 | 23.00 | 19,184 | +0.74(+3.32%) |
Nov 27, 2018 | 23.42 | 23.42 | 22.05 | 22.26 | 13,096 | -0.95(-4.09%) |
Nov 26, 2018 | 24.06 | 24.27 | 22.79 | 23.21 | 9,145 | -0.63(-2.65%) |
Nov 23, 2018 | 24.16 | 24.27 | 23.21 | 23.85 | 12,605 | -0.84(-3.42%) |
Nov 21, 2018 | 24.69 | 24.69 | 24.69 | 0 | +2.00(+8.84%) | |
Nov 20, 2018 | 22.37 | 22.90 | 21.63 | 22.69 | 21,847 | +0.21(+0.94%) |
Nov 19, 2018 | 22.26 | 23.21 | 21.95 | 22.47 | 8,611 | +0.21(+0.95%) |
Nov 16, 2018 | 22.69 | 22.69 | 21.63 | 22.26 | 19,087 | -0.42(-1.86%) |
Nov 15, 2018 | 22.26 | 23.21 | 22.16 | 22.69 | 13,095 | +0.21(+0.94%) |
Nov 14, 2018 | 22.26 | 22.79 | 21.95 | 22.47 | 20,931 | +0.32(+1.43%) |
Nov 13, 2018 | 22.47 | 23.21 | 22.05 | 22.16 | 12,633 | -0.21(-0.94%) |
Nov 12, 2018 | 22.69 | 23.00 | 21.95 | 22.37 | 17,014 | +0.21(+0.95%) |
Nov 09, 2018 | 23.85 | 23.85 | 21.84 | 22.16 | 24,300 | -0.32(-1.41%) |
Nov 08, 2018 | 22.79 | 23.11 | 21.74 | 22.47 | 22,603 | -0.42(-1.84%) |
Nov 07, 2018 | 22.69 | 23.53 | 22.37 | 22.90 | 9,622 | +0.21(+0.93%) |
Nov 06, 2018 | 25.43 | 25.64 | 22.37 | 22.69 | 21,546 | -2.53(-10.04%) |
Nov 05, 2018 | 25.32 | 26.27 | 24.80 | 25.22 | 18,856 | +0.32(+1.27%) |
Nov 02, 2018 | 23.95 | 25.22 | 23.95 | 24.90 | 16,016 | +1.16(+4.89%) |