Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.17 | 32.54 | 31.74 | 32.24 | 91,814 | +0.31(+0.98%) |
Jan 30, 2019 | 31.52 | 32.09 | 31.07 | 31.93 | 68,967 | +0.94(+3.03%) |
Jan 29, 2019 | 31.19 | 31.40 | 30.96 | 30.99 | 119,417 | +0.16(+0.51%) |
Jan 28, 2019 | 30.34 | 30.83 | 30.12 | 30.83 | 86,647 | -0.59(-1.89%) |
Jan 25, 2019 | 31.10 | 31.81 | 31.10 | 31.43 | 93,237 | +0.75(+2.44%) |
Jan 24, 2019 | 30.17 | 31.18 | 29.94 | 30.68 | 77,012 | +0.39(+1.29%) |
Jan 23, 2019 | 31.27 | 31.30 | 29.82 | 30.29 | 71,148 | -0.67(-2.17%) |
Jan 22, 2019 | 31.84 | 31.85 | 30.82 | 30.96 | 134,511 | -1.49(-4.58%) |
Jan 18, 2019 | 32.04 | 32.50 | 31.63 | 32.44 | 208,218 | +1.21(+3.86%) |
Jan 17, 2019 | 30.19 | 31.52 | 30.15 | 31.24 | 105,099 | +0.49(+1.60%) |
Jan 16, 2019 | 30.70 | 31.20 | 30.59 | 30.74 | 108,694 | -0.02(-0.07%) |
Jan 15, 2019 | 30.93 | 31.30 | 30.54 | 30.77 | 100,113 | +0.15(+0.47%) |
Jan 14, 2019 | 30.04 | 30.78 | 29.92 | 30.62 | 175,963 | -0.01(-0.04%) |
Jan 11, 2019 | 30.64 | 30.86 | 30.17 | 30.63 | 88,852 | -0.46(-1.47%) |
Jan 10, 2019 | 30.48 | 31.11 | 30.09 | 31.09 | 113,744 | +0.19(+0.61%) |
Jan 09, 2019 | 30.70 | 31.11 | 30.16 | 30.90 | 174,315 | +0.86(+2.86%) |
Jan 08, 2019 | 30.35 | 30.44 | 29.62 | 30.04 | 135,044 | +0.55(+1.86%) |
Jan 07, 2019 | 29.03 | 29.87 | 28.27 | 29.49 | 234,096 | +0.93(+3.25%) |
Jan 04, 2019 | 27.47 | 28.67 | 27.35 | 28.57 | 280,875 | +1.93(+7.26%) |
Jan 03, 2019 | 27.36 | 27.45 | 26.05 | 26.63 | 183,701 | -0.50(-1.85%) |
Jan 02, 2019 | 25.48 | 27.49 | 25.06 | 27.13 | 305,823 | +1.06(+4.07%) |
Dec 31, 2018 | 26.26 | 26.48 | 25.48 | 26.07 | 349,506 | +0.23(+0.91%) |
Dec 28, 2018 | 26.53 | 26.70 | 25.53 | 25.84 | 453,123 | -0.50(-1.91%) |
Dec 27, 2018 | 25.07 | 26.34 | 24.29 | 26.34 | 235,951 | +0.30(+1.16%) |
Dec 26, 2018 | 23.51 | 26.05 | 22.72 | 26.04 | 698,834 | +2.87(+12.41%) |
Dec 24, 2018 | 24.66 | 24.79 | 23.10 | 23.16 | 218,357 | -2.01(-7.99%) |
Dec 21, 2018 | 25.48 | 26.52 | 24.78 | 25.18 | 304,674 | -0.54(-2.12%) |
Dec 20, 2018 | 26.59 | 27.45 | 25.44 | 25.72 | 420,999 | -1.61(-5.89%) |
Dec 19, 2018 | 28.48 | 29.22 | 26.90 | 27.33 | 215,484 | -0.70(-2.50%) |
Dec 18, 2018 | 29.44 | 29.45 | 27.71 | 28.03 | 185,557 | -1.38(-4.68%) |
Dec 17, 2018 | 30.36 | 30.93 | 29.01 | 29.41 | 228,359 | -1.21(-3.95%) |
Dec 14, 2018 | 31.71 | 31.89 | 30.32 | 30.62 | 190,995 | -1.60(-4.97%) |
Dec 13, 2018 | 31.94 | 32.55 | 31.56 | 32.22 | 150,013 | +0.22(+0.69%) |
Dec 12, 2018 | 32.83 | 33.26 | 31.99 | 32.00 | 121,923 | +0.20(+0.63%) |
Dec 11, 2018 | 32.84 | 32.89 | 31.13 | 31.80 | 241,571 | -0.03(-0.10%) |
Dec 10, 2018 | 32.34 | 32.73 | 30.36 | 31.83 | 336,439 | -1.12(-3.41%) |
Dec 07, 2018 | 34.39 | 35.52 | 32.80 | 32.95 | 295,764 | -0.36(-1.07%) |
Dec 06, 2018 | 33.29 | 33.33 | 31.79 | 33.31 | 460,979 | -1.27(-3.66%) |
Dec 04, 2018 | 36.79 | 37.00 | 34.46 | 34.57 | 190,365 | -2.21(-6.01%) |
Dec 03, 2018 | 36.75 | 37.12 | 35.96 | 36.79 | 205,079 | +1.67(+4.75%) |
Nov 30, 2018 | 34.84 | 35.33 | 34.41 | 35.12 | 109,808 | -0.27(-0.75%) |
Nov 29, 2018 | 35.11 | 35.95 | 34.92 | 35.39 | 175,375 | +0.41(+1.18%) |
Nov 28, 2018 | 33.81 | 35.00 | 33.31 | 34.97 | 198,669 | +1.10(+3.25%) |
Nov 27, 2018 | 33.86 | 34.30 | 33.44 | 33.88 | 99,009 | -0.23(-0.68%) |
Nov 26, 2018 | 33.69 | 34.51 | 33.55 | 34.11 | 202,549 | +1.09(+3.30%) |
Nov 23, 2018 | 33.53 | 33.72 | 32.58 | 33.02 | 305,755 | -2.24(-6.36%) |
Nov 21, 2018 | 35.26 | 35.26 | 35.26 | 0 | +1.09(+3.19%) | |
Nov 20, 2018 | 35.59 | 35.67 | 33.66 | 34.17 | 262,538 | -2.50(-6.82%) |
Nov 19, 2018 | 36.21 | 36.92 | 36.02 | 36.67 | 101,290 | -0.09(-0.24%) |
Nov 16, 2018 | 36.36 | 36.94 | 35.97 | 36.76 | 137,081 | +0.74(+2.07%) |
Nov 15, 2018 | 34.61 | 36.05 | 33.89 | 36.02 | 187,479 | +1.12(+3.22%) |
Nov 14, 2018 | 36.12 | 36.44 | 34.27 | 34.90 | 203,396 | -0.07(-0.19%) |
Nov 13, 2018 | 36.62 | 36.96 | 34.72 | 34.96 | 224,474 | -1.79(-4.87%) |
Nov 12, 2018 | 38.84 | 39.25 | 36.63 | 36.75 | 167,519 | -1.71(-4.45%) |
Nov 09, 2018 | 37.95 | 38.93 | 37.13 | 38.46 | 261,201 | -0.11(-0.29%) |
Nov 08, 2018 | 40.00 | 40.63 | 38.34 | 38.57 | 162,754 | -1.81(-4.48%) |
Nov 07, 2018 | 39.99 | 40.71 | 39.27 | 40.39 | 192,063 | +1.27(+3.24%) |
Nov 06, 2018 | 39.02 | 39.33 | 38.27 | 39.12 | 78,247 | +0.18(+0.46%) |
Nov 05, 2018 | 38.37 | 39.22 | 38.34 | 38.94 | 146,209 | +1.27(+3.36%) |
Nov 02, 2018 | 38.50 | 39.21 | 36.90 | 37.67 | 346,528 | -0.22(-0.59%) |