Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.73 | 27.73 | 24.90 | 25.60 | 731,766 | -2.11(-7.61%) |
Jan 30, 2019 | 28.93 | 29.00 | 26.64 | 27.71 | 721,029 | -0.85(-2.98%) |
Jan 29, 2019 | 29.16 | 29.32 | 27.70 | 28.56 | 644,880 | -0.69(-2.36%) |
Jan 28, 2019 | 29.10 | 30.29 | 28.52 | 29.25 | 384,773 | -0.24(-0.81%) |
Jan 25, 2019 | 28.16 | 29.65 | 28.16 | 29.49 | 460,000 | +0.87(+3.04%) |
Jan 24, 2019 | 27.68 | 28.76 | 27.15 | 28.62 | 395,857 | +1.12(+4.07%) |
Jan 23, 2019 | 26.67 | 27.78 | 26.04 | 27.50 | 536,047 | +1.12(+4.25%) |
Jan 22, 2019 | 27.75 | 28.18 | 26.11 | 26.38 | 282,539 | -1.10(-4.00%) |
Jan 18, 2019 | 25.81 | 28.50 | 25.81 | 27.48 | 872,000 | +2.03(+7.98%) |
Jan 17, 2019 | 23.85 | 25.53 | 23.62 | 25.45 | 862,859 | +0.91(+3.71%) |
Jan 16, 2019 | 23.16 | 25.00 | 22.80 | 24.54 | 893,201 | +1.37(+5.91%) |
Jan 15, 2019 | 24.55 | 24.67 | 21.99 | 23.17 | 601,876 | -1.08(-4.45%) |
Jan 14, 2019 | 25.44 | 25.89 | 24.20 | 24.25 | 474,817 | -1.61(-6.23%) |
Jan 11, 2019 | 25.53 | 26.19 | 25.14 | 25.86 | 173,500 | -0.09(-0.35%) |
Jan 10, 2019 | 25.68 | 27.55 | 25.46 | 25.95 | 282,716 | -0.13(-0.50%) |
Jan 09, 2019 | 26.60 | 27.35 | 25.77 | 26.08 | 345,774 | -0.30(-1.14%) |
Jan 08, 2019 | 27.91 | 28.42 | 26.24 | 26.38 | 524,540 | -1.06(-3.86%) |
Jan 07, 2019 | 25.40 | 28.42 | 25.33 | 27.44 | 677,295 | +2.23(+8.85%) |
Jan 04, 2019 | 21.80 | 25.57 | 21.80 | 25.21 | 670,900 | +3.45(+15.85%) |
Jan 03, 2019 | 22.88 | 22.96 | 21.68 | 21.76 | 380,578 | -1.44(-6.21%) |
Jan 02, 2019 | 23.25 | 23.73 | 22.42 | 23.20 | 473,951 | -0.46(-1.94%) |
Dec 31, 2018 | 24.14 | 24.19 | 23.02 | 23.66 | 470,200 | -0.30(-1.25%) |
Dec 28, 2018 | 24.13 | 24.60 | 23.70 | 23.96 | 373,000 | -0.01(-0.04%) |
Dec 27, 2018 | 23.24 | 23.98 | 22.80 | 23.97 | 531,740 | +0.37(+1.57%) |
Dec 26, 2018 | 23.31 | 23.66 | 22.16 | 23.60 | 612,268 | +0.63(+2.74%) |
Dec 24, 2018 | 23.36 | 23.94 | 22.67 | 22.97 | 247,700 | -0.44(-1.88%) |
Dec 21, 2018 | 23.85 | 24.00 | 22.28 | 23.41 | 944,600 | -0.36(-1.51%) |
Dec 20, 2018 | 25.06 | 25.61 | 23.52 | 23.77 | 729,569 | -1.55(-6.12%) |
Dec 19, 2018 | 25.59 | 26.62 | 24.85 | 25.32 | 660,179 | -0.21(-0.82%) |
Dec 18, 2018 | 27.10 | 27.71 | 25.28 | 25.53 | 670,239 | -1.47(-5.44%) |
Dec 17, 2018 | 28.41 | 28.41 | 26.69 | 27.00 | 765,812 | -1.72(-5.99%) |
Dec 14, 2018 | 28.38 | 29.71 | 27.82 | 28.72 | 450,500 | +0.34(+1.20%) |
Dec 13, 2018 | 30.36 | 31.06 | 28.29 | 28.38 | 538,304 | -1.89(-6.24%) |
Dec 12, 2018 | 32.15 | 32.53 | 30.22 | 30.27 | 340,917 | -1.19(-3.78%) |
Dec 11, 2018 | 32.32 | 32.99 | 31.18 | 31.46 | 218,784 | -0.34(-1.07%) |
Dec 10, 2018 | 30.71 | 31.96 | 30.08 | 31.80 | 459,476 | +0.84(+2.71%) |
Dec 07, 2018 | 31.64 | 32.81 | 29.71 | 30.96 | 470,900 | -0.64(-2.03%) |
Dec 06, 2018 | 31.05 | 31.65 | 30.29 | 31.60 | 432,880 | -0.07(-0.22%) |
Dec 04, 2018 | 34.87 | 34.97 | 31.56 | 31.67 | 379,000 | -3.31(-9.46%) |
Dec 03, 2018 | 34.60 | 35.01 | 34.06 | 34.98 | 405,983 | +1.32(+3.92%) |
Nov 30, 2018 | 34.50 | 34.98 | 33.54 | 33.66 | 320,600 | -0.92(-2.66%) |
Nov 29, 2018 | 34.56 | 35.25 | 34.29 | 34.58 | 245,848 | -0.27(-0.77%) |
Nov 28, 2018 | 35.35 | 35.68 | 34.55 | 34.85 | 370,412 | -0.15(-0.43%) |
Nov 27, 2018 | 34.04 | 35.25 | 33.98 | 35.00 | 326,640 | +0.95(+2.79%) |
Nov 26, 2018 | 32.25 | 35.03 | 32.25 | 34.05 | 475,135 | +2.08(+6.51%) |
Nov 23, 2018 | 30.49 | 32.18 | 30.26 | 31.97 | 148,100 | +1.28(+4.17%) |
Nov 21, 2018 | 30.69 | 30.69 | 30.69 | 0 | -0.98(-3.09%) | |
Nov 20, 2018 | 30.90 | 32.52 | 30.36 | 31.67 | 550,827 | -0.08(-0.25%) |
Nov 19, 2018 | 33.57 | 34.06 | 31.24 | 31.75 | 607,116 | -2.82(-8.16%) |
Nov 16, 2018 | 33.27 | 35.60 | 33.17 | 34.57 | 594,900 | +0.97(+2.89%) |
Nov 15, 2018 | 30.93 | 33.60 | 30.51 | 33.60 | 491,927 | +2.57(+8.28%) |
Nov 14, 2018 | 33.18 | 33.18 | 30.24 | 31.03 | 927,000 | -1.04(-3.24%) |
Nov 13, 2018 | 31.41 | 33.63 | 31.22 | 32.07 | 616,117 | +1.04(+3.35%) |
Nov 12, 2018 | 34.56 | 34.58 | 30.69 | 31.03 | 873,004 | -3.53(-10.21%) |
Nov 09, 2018 | 34.49 | 35.48 | 34.25 | 34.56 | 602,400 | -0.43(-1.23%) |
Nov 08, 2018 | 38.17 | 38.17 | 33.40 | 34.99 | 1,839,320 | -3.65(-9.45%) |
Nov 07, 2018 | 37.70 | 38.81 | 37.16 | 38.64 | 542,851 | +1.30(+3.48%) |
Nov 06, 2018 | 37.37 | 37.81 | 36.29 | 37.34 | 559,990 | -0.18(-0.48%) |
Nov 05, 2018 | 38.24 | 38.48 | 35.62 | 37.52 | 454,706 | -0.61(-1.60%) |
Nov 02, 2018 | 38.31 | 39.33 | 37.64 | 38.13 | 495,700 | -0.18(-0.47%) |