Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 27.99 | 28.21 | 26.04 | 26.58 | 235,214 | -1.47(-5.24%) |
Jan 30, 2019 | 28.37 | 29.39 | 27.50 | 28.05 | 140,452 | -0.34(-1.20%) |
Jan 29, 2019 | 27.86 | 29.50 | 27.02 | 28.39 | 92,862 | +0.60(+2.16%) |
Jan 28, 2019 | 28.38 | 28.60 | 27.30 | 27.79 | 114,109 | -0.91(-3.17%) |
Jan 25, 2019 | 28.48 | 28.99 | 28.04 | 28.70 | 64,000 | +0.49(+1.74%) |
Jan 24, 2019 | 28.16 | 29.06 | 27.33 | 28.21 | 115,430 | -0.02(-0.07%) |
Jan 23, 2019 | 29.58 | 30.34 | 28.05 | 28.23 | 79,846 | -1.09(-3.72%) |
Jan 22, 2019 | 29.76 | 30.31 | 28.02 | 29.32 | 197,079 | -0.74(-2.46%) |
Jan 18, 2019 | 30.39 | 30.70 | 29.52 | 30.06 | 212,100 | -0.21(-0.69%) |
Jan 17, 2019 | 30.36 | 30.68 | 29.88 | 30.27 | 100,272 | -0.37(-1.21%) |
Jan 16, 2019 | 30.67 | 31.56 | 29.58 | 30.64 | 141,376 | +0.00(+0.00%) |
Jan 15, 2019 | 30.88 | 31.82 | 30.32 | 30.64 | 93,314 | -0.09(-0.29%) |
Jan 14, 2019 | 31.60 | 31.60 | 30.00 | 30.73 | 140,347 | -1.17(-3.67%) |
Jan 11, 2019 | 32.94 | 33.26 | 31.26 | 31.90 | 111,100 | -1.13(-3.42%) |
Jan 10, 2019 | 32.28 | 33.98 | 32.21 | 33.03 | 260,966 | +0.56(+1.72%) |
Jan 09, 2019 | 32.35 | 33.30 | 31.94 | 32.47 | 154,076 | +0.31(+0.96%) |
Jan 08, 2019 | 32.75 | 33.38 | 31.82 | 32.16 | 173,625 | -0.20(-0.62%) |
Jan 07, 2019 | 29.70 | 33.04 | 29.70 | 32.36 | 362,537 | +2.66(+8.96%) |
Jan 04, 2019 | 30.66 | 30.80 | 28.61 | 29.70 | 185,700 | -0.46(-1.53%) |
Jan 03, 2019 | 30.50 | 32.35 | 29.92 | 30.16 | 173,995 | -0.57(-1.85%) |
Jan 02, 2019 | 29.67 | 30.79 | 28.64 | 30.73 | 170,226 | +0.59(+1.96%) |
Dec 31, 2018 | 29.93 | 30.61 | 29.38 | 30.14 | 273,500 | +0.62(+2.10%) |
Dec 28, 2018 | 28.77 | 30.16 | 28.34 | 29.52 | 209,600 | +0.76(+2.64%) |
Dec 27, 2018 | 27.34 | 29.28 | 26.84 | 28.76 | 169,138 | +0.78(+2.79%) |
Dec 26, 2018 | 25.64 | 28.11 | 25.27 | 27.98 | 135,105 | +2.39(+9.34%) |
Dec 24, 2018 | 25.80 | 26.74 | 25.35 | 25.59 | 84,900 | -0.34(-1.31%) |
Dec 21, 2018 | 28.57 | 28.57 | 25.91 | 25.93 | 640,900 | -2.43(-8.57%) |
Dec 20, 2018 | 29.03 | 29.85 | 27.76 | 28.36 | 166,596 | -0.79(-2.71%) |
Dec 19, 2018 | 29.37 | 30.67 | 28.63 | 29.15 | 145,458 | -0.12(-0.41%) |
Dec 18, 2018 | 30.77 | 31.49 | 28.36 | 29.27 | 212,386 | -1.16(-3.81%) |
Dec 17, 2018 | 30.73 | 32.51 | 30.13 | 30.43 | 226,317 | -0.73(-2.34%) |
Dec 14, 2018 | 31.25 | 32.10 | 30.12 | 31.16 | 148,000 | -0.44(-1.39%) |
Dec 13, 2018 | 32.46 | 32.46 | 31.43 | 31.60 | 97,305 | -0.67(-2.08%) |
Dec 12, 2018 | 32.10 | 33.69 | 31.71 | 32.27 | 145,587 | +0.22(+0.69%) |
Dec 11, 2018 | 32.12 | 32.65 | 30.90 | 32.05 | 121,202 | +0.29(+0.91%) |
Dec 10, 2018 | 31.46 | 32.65 | 30.57 | 31.76 | 107,884 | +0.05(+0.16%) |
Dec 07, 2018 | 32.19 | 32.61 | 30.67 | 31.71 | 137,000 | -0.40(-1.25%) |
Dec 06, 2018 | 30.95 | 32.57 | 30.35 | 32.11 | 137,129 | +0.11(+0.34%) |
Dec 04, 2018 | 34.08 | 34.21 | 31.32 | 32.00 | 285,400 | -2.05(-6.02%) |
Dec 03, 2018 | 34.43 | 34.90 | 33.40 | 34.05 | 237,542 | +0.16(+0.47%) |
Nov 30, 2018 | 33.00 | 34.00 | 32.79 | 33.89 | 192,100 | +0.90(+2.73%) |
Nov 29, 2018 | 32.97 | 33.99 | 32.13 | 32.99 | 280,631 | +0.15(+0.46%) |
Nov 28, 2018 | 32.01 | 32.98 | 31.28 | 32.84 | 193,520 | +0.86(+2.69%) |
Nov 27, 2018 | 31.25 | 32.78 | 31.25 | 31.98 | 153,385 | +0.39(+1.23%) |
Nov 26, 2018 | 30.61 | 31.98 | 30.10 | 31.59 | 246,031 | +1.28(+4.22%) |
Nov 23, 2018 | 29.52 | 31.45 | 29.45 | 30.31 | 112,700 | +0.57(+1.92%) |
Nov 21, 2018 | 29.74 | 29.74 | 29.74 | 0 | +0.38(+1.29%) | |
Nov 20, 2018 | 29.25 | 30.40 | 28.55 | 29.36 | 279,658 | -0.30(-1.01%) |
Nov 19, 2018 | 29.71 | 30.23 | 28.34 | 29.66 | 199,455 | -0.32(-1.07%) |
Nov 16, 2018 | 28.00 | 30.40 | 28.00 | 29.98 | 532,300 | +1.81(+6.43%) |
Nov 15, 2018 | 27.06 | 28.23 | 26.90 | 28.17 | 289,351 | +1.18(+4.37%) |
Nov 14, 2018 | 26.30 | 27.70 | 26.10 | 26.99 | 186,871 | +0.84(+3.21%) |
Nov 13, 2018 | 26.30 | 26.66 | 25.51 | 26.15 | 295,482 | +0.07(+0.27%) |
Nov 12, 2018 | 25.39 | 26.84 | 24.38 | 26.08 | 344,279 | +0.59(+2.31%) |
Nov 09, 2018 | 25.39 | 26.67 | 24.49 | 25.49 | 306,200 | -0.05(-0.20%) |
Nov 08, 2018 | 26.00 | 27.11 | 25.04 | 25.54 | 262,805 | -0.49(-1.88%) |
Nov 07, 2018 | 27.20 | 28.29 | 25.50 | 26.03 | 421,947 | -1.20(-4.41%) |
Nov 06, 2018 | 27.10 | 28.00 | 26.08 | 27.23 | 541,517 | +0.23(+0.85%) |
Nov 05, 2018 | 25.36 | 27.22 | 24.26 | 27.00 | 578,807 | +1.63(+6.42%) |
Nov 02, 2018 | 23.53 | 26.24 | 23.23 | 25.37 | 1,009,500 | +1.82(+7.73%) |