Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.64 | 30.14 | 29.40 | 29.95 | 578,770 | +0.27(+0.92%) |
Jan 30, 2019 | 29.66 | 29.90 | 29.12 | 29.68 | 660,532 | +0.21(+0.70%) |
Jan 29, 2019 | 29.57 | 29.84 | 29.36 | 29.47 | 672,086 | -0.08(-0.26%) |
Jan 28, 2019 | 29.56 | 30.02 | 29.53 | 29.55 | 937,306 | -0.34(-1.15%) |
Jan 25, 2019 | 29.61 | 29.99 | 29.51 | 29.89 | 564,035 | +0.53(+1.80%) |
Jan 24, 2019 | 28.96 | 29.47 | 28.96 | 29.36 | 542,503 | +0.43(+1.49%) |
Jan 23, 2019 | 29.30 | 29.35 | 28.53 | 28.93 | 461,623 | -0.08(-0.27%) |
Jan 22, 2019 | 29.35 | 29.35 | 28.72 | 29.01 | 588,899 | -0.50(-1.69%) |
Jan 18, 2019 | 28.89 | 29.55 | 28.68 | 29.51 | 814,524 | +0.94(+3.29%) |
Jan 17, 2019 | 28.52 | 28.88 | 28.44 | 28.57 | 941,599 | +0.05(+0.17%) |
Jan 16, 2019 | 28.42 | 28.83 | 28.42 | 28.52 | 700,422 | +0.09(+0.31%) |
Jan 15, 2019 | 28.59 | 28.77 | 28.41 | 28.43 | 564,851 | -0.10(-0.34%) |
Jan 14, 2019 | 28.21 | 28.80 | 28.19 | 28.53 | 647,111 | -0.03(-0.10%) |
Jan 11, 2019 | 28.40 | 28.78 | 28.37 | 28.56 | 591,220 | -0.08(-0.27%) |
Jan 10, 2019 | 28.03 | 28.66 | 27.87 | 28.64 | 446,130 | +0.45(+1.60%) |
Jan 09, 2019 | 28.15 | 28.47 | 27.86 | 28.19 | 831,517 | +0.20(+0.70%) |
Jan 08, 2019 | 27.94 | 28.28 | 27.79 | 27.99 | 833,667 | +0.33(+1.20%) |
Jan 07, 2019 | 26.96 | 27.91 | 26.96 | 27.66 | 1,234,703 | +0.52(+1.91%) |
Jan 04, 2019 | 26.29 | 27.17 | 26.09 | 27.14 | 881,873 | +1.34(+5.20%) |
Jan 03, 2019 | 26.22 | 26.57 | 25.75 | 25.80 | 1,050,306 | -0.50(-1.90%) |
Jan 02, 2019 | 25.53 | 26.52 | 25.42 | 26.30 | 1,064,186 | +0.37(+1.43%) |
Dec 31, 2018 | 25.70 | 26.11 | 25.65 | 25.93 | 1,051,012 | +0.24(+0.95%) |
Dec 28, 2018 | 25.75 | 26.05 | 25.41 | 25.69 | 855,608 | -0.07(-0.27%) |
Dec 27, 2018 | 25.31 | 25.76 | 25.08 | 25.75 | 1,043,697 | -0.05(-0.19%) |
Dec 26, 2018 | 24.46 | 25.83 | 24.30 | 25.80 | 789,969 | +1.42(+5.82%) |
Dec 24, 2018 | 24.70 | 24.91 | 24.33 | 24.38 | 744,620 | -0.41(-1.66%) |
Dec 21, 2018 | 25.28 | 25.75 | 24.64 | 24.79 | 2,993,506 | -0.62(-2.43%) |
Dec 20, 2018 | 25.92 | 26.16 | 24.90 | 25.41 | 1,770,005 | -0.64(-2.44%) |
Dec 19, 2018 | 26.44 | 26.80 | 25.76 | 26.05 | 1,230,443 | -0.54(-2.02%) |
Dec 18, 2018 | 27.02 | 27.30 | 26.49 | 26.59 | 1,003,904 | -0.32(-1.20%) |
Dec 17, 2018 | 27.17 | 27.41 | 26.57 | 26.91 | 1,454,823 | -0.40(-1.47%) |
Dec 14, 2018 | 27.27 | 27.66 | 27.13 | 27.31 | 1,366,194 | -0.37(-1.34%) |
Dec 13, 2018 | 28.37 | 28.43 | 27.55 | 27.68 | 839,555 | -0.35(-1.26%) |
Dec 12, 2018 | 28.05 | 28.43 | 27.87 | 28.03 | 721,324 | +0.50(+1.81%) |
Dec 11, 2018 | 28.11 | 28.50 | 27.45 | 27.53 | 1,020,702 | +0.01(+0.04%) |
Dec 10, 2018 | 27.81 | 27.90 | 27.31 | 27.52 | 917,508 | -0.44(-1.57%) |
Dec 07, 2018 | 28.83 | 29.19 | 27.76 | 27.97 | 1,336,863 | -0.84(-2.92%) |
Dec 06, 2018 | 28.93 | 29.03 | 28.26 | 28.81 | 1,289,993 | -0.66(-2.23%) |
Dec 04, 2018 | 30.77 | 30.86 | 29.39 | 29.46 | 1,136,451 | -1.36(-4.41%) |
Dec 03, 2018 | 31.93 | 32.28 | 30.64 | 30.82 | 972,296 | -0.65(-2.05%) |
Nov 30, 2018 | 30.66 | 31.58 | 30.62 | 31.47 | 1,212,384 | +0.73(+2.39%) |
Nov 29, 2018 | 30.88 | 31.19 | 30.57 | 30.73 | 1,271,831 | -0.17(-0.54%) |
Nov 28, 2018 | 31.31 | 31.52 | 30.68 | 30.90 | 1,765,355 | -0.54(-1.71%) |
Nov 27, 2018 | 32.04 | 32.22 | 31.08 | 31.44 | 976,396 | -0.71(-2.22%) |
Nov 26, 2018 | 31.32 | 32.19 | 31.10 | 32.15 | 1,060,931 | +1.13(+3.63%) |
Nov 23, 2018 | 30.51 | 31.42 | 30.51 | 31.03 | 672,570 | +0.18(+0.57%) |
Nov 21, 2018 | 30.85 | 30.85 | 30.85 | 0 | +0.72(+2.40%) | |
Nov 20, 2018 | 31.20 | 31.20 | 29.63 | 30.13 | 1,918,769 | -1.41(-4.47%) |
Nov 19, 2018 | 32.07 | 32.53 | 31.30 | 31.54 | 1,507,857 | -0.69(-2.16%) |
Nov 16, 2018 | 33.13 | 33.41 | 32.14 | 32.23 | 2,550,167 | -1.19(-3.57%) |
Nov 15, 2018 | 31.63 | 33.50 | 31.63 | 33.42 | 1,854,907 | +1.63(+5.14%) |
Nov 14, 2018 | 30.90 | 31.99 | 30.85 | 31.79 | 2,201,674 | +1.03(+3.34%) |
Nov 13, 2018 | 30.34 | 31.84 | 30.34 | 30.76 | 2,065,332 | +0.45(+1.48%) |
Nov 12, 2018 | 30.33 | 31.61 | 28.80 | 30.31 | 2,775,406 | -1.70(-5.32%) |
Nov 09, 2018 | 32.40 | 32.51 | 31.72 | 32.02 | 1,014,936 | -0.74(-2.27%) |
Nov 08, 2018 | 32.90 | 33.11 | 32.57 | 32.76 | 868,743 | -0.10(-0.30%) |
Nov 07, 2018 | 32.18 | 32.98 | 31.98 | 32.86 | 1,304,426 | +0.87(+2.72%) |
Nov 06, 2018 | 31.17 | 32.17 | 31.12 | 31.99 | 1,150,638 | +0.68(+2.16%) |
Nov 05, 2018 | 30.39 | 31.54 | 30.35 | 31.31 | 1,259,444 | +1.12(+3.69%) |
Nov 02, 2018 | 30.01 | 30.43 | 29.94 | 30.20 | 1,107,222 | +0.46(+1.55%) |