Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.13 | 29.68 | 29.09 | 29.64 | 211,647 | +0.50(+1.72%) |
Jan 30, 2019 | 29.14 | 29.26 | 28.81 | 29.14 | 165,347 | +0.24(+0.84%) |
Jan 29, 2019 | 28.81 | 29.09 | 28.61 | 28.90 | 43,499 | +0.04(+0.16%) |
Jan 28, 2019 | 29.07 | 29.10 | 28.38 | 28.85 | 72,218 | -0.32(-1.11%) |
Jan 25, 2019 | 29.72 | 29.90 | 29.12 | 29.17 | 90,543 | -0.37(-1.24%) |
Jan 24, 2019 | 29.27 | 29.77 | 29.16 | 29.54 | 104,477 | +0.41(+1.42%) |
Jan 23, 2019 | 29.86 | 29.94 | 28.95 | 29.13 | 72,349 | -0.58(-1.96%) |
Jan 22, 2019 | 29.64 | 29.89 | 29.21 | 29.71 | 357,173 | -0.11(-0.36%) |
Jan 18, 2019 | 30.10 | 30.29 | 29.77 | 29.82 | 134,254 | -0.21(-0.69%) |
Jan 17, 2019 | 29.19 | 30.32 | 29.02 | 30.03 | 156,655 | +0.78(+2.67%) |
Jan 16, 2019 | 29.68 | 29.93 | 29.03 | 29.24 | 88,764 | -0.29(-0.97%) |
Jan 15, 2019 | 29.66 | 29.80 | 29.27 | 29.53 | 105,261 | -0.13(-0.42%) |
Jan 14, 2019 | 29.73 | 30.10 | 29.38 | 29.66 | 78,346 | -0.33(-1.11%) |
Jan 11, 2019 | 29.44 | 30.03 | 29.12 | 29.99 | 68,019 | +0.40(+1.36%) |
Jan 10, 2019 | 29.95 | 29.95 | 29.20 | 29.59 | 62,170 | -0.38(-1.26%) |
Jan 09, 2019 | 30.03 | 30.34 | 29.45 | 29.96 | 96,678 | -0.04(-0.12%) |
Jan 08, 2019 | 28.57 | 30.03 | 28.29 | 30.00 | 116,129 | +1.53(+5.39%) |
Jan 07, 2019 | 28.56 | 28.94 | 28.16 | 28.46 | 214,843 | -0.10(-0.35%) |
Jan 04, 2019 | 28.01 | 28.96 | 27.61 | 28.56 | 161,684 | +0.78(+2.81%) |
Jan 03, 2019 | 28.22 | 28.26 | 27.74 | 27.78 | 106,062 | -0.53(-1.87%) |
Jan 02, 2019 | 27.77 | 28.66 | 27.77 | 28.31 | 87,049 | +0.34(+1.22%) |
Dec 31, 2018 | 28.13 | 28.24 | 27.10 | 27.97 | 143,063 | +0.12(+0.42%) |
Dec 28, 2018 | 28.00 | 28.70 | 27.53 | 27.85 | 93,331 | -0.12(-0.42%) |
Dec 27, 2018 | 27.03 | 28.20 | 26.97 | 27.97 | 130,814 | +0.57(+2.09%) |
Dec 26, 2018 | 27.00 | 27.70 | 26.52 | 27.40 | 197,616 | +0.48(+1.80%) |
Dec 24, 2018 | 27.15 | 27.39 | 26.89 | 26.91 | 55,530 | -0.28(-1.02%) |
Dec 21, 2018 | 28.03 | 28.93 | 27.10 | 27.19 | 425,174 | -0.90(-3.19%) |
Dec 20, 2018 | 27.85 | 28.43 | 27.39 | 28.09 | 101,764 | +0.08(+0.29%) |
Dec 19, 2018 | 29.23 | 30.12 | 27.61 | 28.01 | 125,352 | -1.21(-4.14%) |
Dec 18, 2018 | 29.07 | 29.83 | 28.81 | 29.22 | 131,241 | +0.40(+1.40%) |
Dec 17, 2018 | 29.94 | 30.46 | 28.57 | 28.81 | 163,925 | -1.26(-4.18%) |
Dec 14, 2018 | 30.11 | 31.09 | 29.83 | 30.07 | 226,358 | -0.26(-0.86%) |
Dec 13, 2018 | 30.54 | 31.44 | 29.75 | 30.33 | 173,167 | -0.20(-0.65%) |
Dec 12, 2018 | 30.38 | 31.16 | 30.16 | 30.53 | 146,542 | +0.60(+2.01%) |
Dec 11, 2018 | 30.06 | 30.94 | 29.65 | 29.93 | 144,930 | +0.61(+2.08%) |
Dec 10, 2018 | 28.70 | 29.54 | 26.95 | 29.32 | 164,828 | +0.63(+2.19%) |
Dec 07, 2018 | 29.34 | 29.92 | 28.68 | 28.69 | 173,392 | -0.46(-1.57%) |
Dec 06, 2018 | 29.16 | 29.24 | 28.57 | 29.15 | 211,282 | -0.22(-0.76%) |
Dec 04, 2018 | 31.97 | 31.99 | 29.24 | 29.37 | 129,682 | -2.53(-7.93%) |
Dec 03, 2018 | 33.07 | 33.85 | 31.44 | 31.90 | 168,493 | -0.98(-2.97%) |
Nov 30, 2018 | 31.44 | 32.98 | 31.44 | 32.88 | 148,415 | +1.44(+4.59%) |
Nov 29, 2018 | 31.98 | 32.46 | 31.40 | 31.43 | 79,267 | -0.76(-2.37%) |
Nov 28, 2018 | 30.84 | 32.31 | 30.49 | 32.20 | 145,817 | +1.36(+4.42%) |
Nov 27, 2018 | 31.50 | 31.87 | 30.68 | 30.83 | 126,905 | -0.91(-2.85%) |
Nov 26, 2018 | 32.17 | 32.70 | 31.69 | 31.74 | 152,056 | -0.15(-0.48%) |
Nov 23, 2018 | 31.25 | 32.67 | 31.06 | 31.89 | 93,665 | +0.37(+1.17%) |
Nov 21, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.03(+0.09%) | |
Nov 20, 2018 | 32.18 | 32.29 | 31.10 | 31.50 | 261,640 | -1.12(-3.44%) |
Nov 19, 2018 | 32.02 | 32.78 | 30.60 | 32.62 | 163,067 | +0.56(+1.73%) |
Nov 16, 2018 | 32.08 | 32.21 | 31.52 | 32.06 | 195,471 | -0.06(-0.20%) |
Nov 15, 2018 | 31.55 | 32.16 | 31.15 | 32.12 | 110,179 | +0.58(+1.85%) |
Nov 14, 2018 | 31.86 | 31.86 | 31.02 | 31.54 | 246,477 | -0.13(-0.42%) |
Nov 13, 2018 | 32.01 | 32.72 | 31.46 | 31.68 | 114,065 | -0.01(-0.03%) |
Nov 12, 2018 | 31.42 | 32.55 | 31.42 | 31.68 | 154,960 | +0.28(+0.89%) |
Nov 09, 2018 | 31.98 | 31.98 | 31.00 | 31.41 | 165,252 | -0.82(-2.53%) |
Nov 08, 2018 | 32.73 | 32.91 | 31.67 | 32.22 | 176,522 | -0.49(-1.51%) |
Nov 07, 2018 | 32.44 | 33.06 | 32.05 | 32.72 | 175,584 | +0.46(+1.41%) |
Nov 06, 2018 | 30.60 | 32.53 | 30.20 | 32.26 | 285,095 | +1.77(+5.80%) |
Nov 05, 2018 | 31.36 | 31.62 | 30.19 | 30.49 | 240,515 | -0.71(-2.26%) |
Nov 02, 2018 | 31.38 | 31.90 | 30.79 | 31.20 | 169,646 | -0.02(-0.06%) |