Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.52 | 28.53 | 26.87 | 27.07 | 530,168 | -1.49(-5.22%) |
Jan 30, 2019 | 28.05 | 28.68 | 27.37 | 28.56 | 239,161 | +0.77(+2.77%) |
Jan 29, 2019 | 30.71 | 30.71 | 27.61 | 27.79 | 312,023 | -2.93(-9.54%) |
Jan 28, 2019 | 30.27 | 30.93 | 30.17 | 30.72 | 229,034 | -0.05(-0.16%) |
Jan 25, 2019 | 30.08 | 30.90 | 29.81 | 30.77 | 271,200 | +1.01(+3.39%) |
Jan 24, 2019 | 29.40 | 30.14 | 29.29 | 29.76 | 151,074 | +0.36(+1.22%) |
Jan 23, 2019 | 29.31 | 30.15 | 29.31 | 29.40 | 223,573 | +0.30(+1.03%) |
Jan 22, 2019 | 29.97 | 30.16 | 28.35 | 29.10 | 300,587 | -1.23(-4.06%) |
Jan 18, 2019 | 29.51 | 30.36 | 29.39 | 30.33 | 326,800 | +0.83(+2.81%) |
Jan 17, 2019 | 29.03 | 29.73 | 29.03 | 29.50 | 469,106 | +0.36(+1.24%) |
Jan 16, 2019 | 30.11 | 30.54 | 28.96 | 29.14 | 394,323 | -0.75(-2.51%) |
Jan 15, 2019 | 29.86 | 30.36 | 29.30 | 29.89 | 250,583 | +0.05(+0.17%) |
Jan 14, 2019 | 30.35 | 30.62 | 29.77 | 29.84 | 217,965 | -0.72(-2.36%) |
Jan 11, 2019 | 30.51 | 30.70 | 29.06 | 30.56 | 211,600 | -0.30(-0.97%) |
Jan 10, 2019 | 30.02 | 30.90 | 29.71 | 30.86 | 238,124 | +0.49(+1.61%) |
Jan 09, 2019 | 29.61 | 30.61 | 29.10 | 30.37 | 660,032 | +0.83(+2.81%) |
Jan 08, 2019 | 28.70 | 29.55 | 28.31 | 29.54 | 398,840 | +1.16(+4.09%) |
Jan 07, 2019 | 26.92 | 28.71 | 26.92 | 28.38 | 468,579 | +1.45(+5.38%) |
Jan 04, 2019 | 25.26 | 27.08 | 25.26 | 26.93 | 272,400 | +1.74(+6.91%) |
Jan 03, 2019 | 25.37 | 26.29 | 24.95 | 25.19 | 291,676 | -0.33(-1.29%) |
Jan 02, 2019 | 25.47 | 26.31 | 25.18 | 25.52 | 416,268 | -0.48(-1.85%) |
Dec 31, 2018 | 25.64 | 26.13 | 24.76 | 26.00 | 296,400 | +0.61(+2.40%) |
Dec 28, 2018 | 25.75 | 26.06 | 25.15 | 25.39 | 290,600 | -0.21(-0.82%) |
Dec 27, 2018 | 24.99 | 26.32 | 24.41 | 25.60 | 404,323 | +0.27(+1.07%) |
Dec 26, 2018 | 24.03 | 25.37 | 23.57 | 25.33 | 363,431 | +1.45(+6.07%) |
Dec 24, 2018 | 24.55 | 24.99 | 23.87 | 23.88 | 235,600 | -0.97(-3.90%) |
Dec 21, 2018 | 27.11 | 27.11 | 24.65 | 24.85 | 1,356,000 | -2.22(-8.20%) |
Dec 20, 2018 | 26.99 | 27.80 | 26.33 | 27.07 | 316,868 | -0.12(-0.44%) |
Dec 19, 2018 | 27.02 | 28.55 | 26.90 | 27.19 | 402,095 | +0.12(+0.44%) |
Dec 18, 2018 | 26.00 | 27.38 | 25.50 | 27.07 | 573,840 | +1.66(+6.53%) |
Dec 17, 2018 | 27.48 | 27.73 | 25.25 | 25.41 | 743,134 | -2.04(-7.43%) |
Dec 14, 2018 | 29.28 | 29.66 | 27.15 | 27.45 | 612,300 | -2.09(-7.08%) |
Dec 13, 2018 | 32.55 | 32.91 | 29.47 | 29.54 | 604,763 | -3.05(-9.36%) |
Dec 12, 2018 | 31.09 | 32.70 | 31.09 | 32.59 | 571,635 | +1.78(+5.78%) |
Dec 11, 2018 | 30.60 | 31.15 | 30.45 | 30.81 | 293,130 | +0.57(+1.88%) |
Dec 10, 2018 | 30.17 | 30.73 | 29.69 | 30.24 | 293,337 | -0.06(-0.20%) |
Dec 07, 2018 | 30.05 | 30.68 | 29.06 | 30.30 | 326,100 | +0.25(+0.83%) |
Dec 06, 2018 | 29.00 | 30.14 | 28.01 | 30.05 | 529,101 | +0.67(+2.28%) |
Dec 04, 2018 | 29.56 | 30.72 | 29.29 | 29.38 | 452,800 | -0.36(-1.21%) |
Dec 03, 2018 | 33.35 | 33.68 | 29.47 | 29.74 | 579,714 | -2.70(-8.32%) |
Nov 30, 2018 | 31.60 | 32.61 | 30.82 | 32.44 | 764,400 | +0.84(+2.66%) |
Nov 29, 2018 | 32.44 | 32.44 | 31.41 | 31.60 | 335,328 | -1.18(-3.60%) |
Nov 28, 2018 | 31.82 | 32.97 | 30.85 | 32.78 | 342,740 | +1.23(+3.90%) |
Nov 27, 2018 | 30.97 | 31.58 | 30.60 | 31.55 | 334,480 | +0.35(+1.12%) |
Nov 26, 2018 | 31.13 | 31.55 | 30.61 | 31.20 | 307,228 | +0.43(+1.40%) |
Nov 23, 2018 | 30.94 | 31.45 | 30.64 | 30.77 | 88,700 | -0.44(-1.41%) |
Nov 21, 2018 | 31.21 | 31.21 | 31.21 | 0 | +0.91(+3.00%) | |
Nov 20, 2018 | 31.55 | 32.24 | 30.23 | 30.30 | 533,871 | -1.88(-5.84%) |
Nov 19, 2018 | 34.33 | 34.52 | 32.12 | 32.18 | 333,074 | -2.10(-6.13%) |
Nov 16, 2018 | 33.67 | 34.30 | 33.31 | 34.28 | 316,300 | +0.35(+1.03%) |
Nov 15, 2018 | 33.11 | 34.56 | 32.59 | 33.93 | 452,561 | +0.91(+2.76%) |
Nov 14, 2018 | 33.37 | 33.84 | 32.47 | 33.02 | 532,272 | -0.04(-0.12%) |
Nov 13, 2018 | 32.78 | 33.63 | 32.65 | 33.06 | 656,312 | +0.52(+1.60%) |
Nov 12, 2018 | 35.72 | 36.38 | 32.48 | 32.54 | 685,414 | -3.51(-9.74%) |
Nov 09, 2018 | 35.55 | 36.38 | 35.16 | 36.05 | 543,900 | +0.31(+0.87%) |
Nov 08, 2018 | 35.36 | 36.05 | 34.79 | 35.74 | 480,636 | -0.02(-0.06%) |
Nov 07, 2018 | 34.11 | 35.84 | 33.70 | 35.76 | 509,349 | +1.66(+4.87%) |
Nov 06, 2018 | 32.86 | 34.34 | 32.55 | 34.10 | 563,696 | +0.99(+2.99%) |
Nov 05, 2018 | 34.13 | 34.13 | 32.35 | 33.11 | 791,619 | -0.85(-2.50%) |
Nov 02, 2018 | 34.00 | 34.67 | 31.59 | 33.96 | 2,369,100 | +6.20(+22.33%) |