Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.12 | 30.61 | 30.04 | 30.59 | 183,411 | -0.52(-1.68%) |
Jan 30, 2019 | 30.03 | 31.37 | 29.59 | 31.11 | 544,634 | +2.63(+9.22%) |
Jan 29, 2019 | 28.71 | 28.81 | 28.26 | 28.48 | 41,539 | +0.33(+1.18%) |
Jan 28, 2019 | 27.83 | 28.15 | 27.68 | 28.15 | 23,217 | -0.68(-2.37%) |
Jan 25, 2019 | 28.45 | 28.92 | 28.43 | 28.83 | 372,075 | +2.29(+8.65%) |
Jan 24, 2019 | 26.10 | 26.63 | 26.10 | 26.54 | 18,631 | +0.88(+3.44%) |
Jan 23, 2019 | 25.59 | 25.75 | 25.37 | 25.66 | 8,171 | +0.96(+3.88%) |
Jan 22, 2019 | 24.90 | 24.99 | 24.45 | 24.70 | 22,532 | -1.61(-6.13%) |
Jan 18, 2019 | 26.35 | 26.62 | 26.28 | 26.31 | 25,100 | +0.28(+1.09%) |
Jan 17, 2019 | 25.21 | 26.27 | 25.13 | 26.03 | 152,619 | +0.25(+0.96%) |
Jan 16, 2019 | 25.34 | 25.97 | 25.34 | 25.78 | 48,194 | +1.14(+4.63%) |
Jan 15, 2019 | 24.55 | 24.94 | 24.47 | 24.64 | 34,140 | +1.05(+4.45%) |
Jan 14, 2019 | 23.36 | 23.74 | 23.25 | 23.59 | 16,597 | -0.88(-3.60%) |
Jan 11, 2019 | 24.26 | 24.56 | 24.23 | 24.47 | 17,190 | -0.09(-0.35%) |
Jan 10, 2019 | 24.00 | 24.57 | 23.93 | 24.56 | 92,052 | +0.27(+1.09%) |
Jan 09, 2019 | 23.88 | 24.54 | 23.88 | 24.29 | 214,022 | +1.81(+8.06%) |
Jan 08, 2019 | 22.39 | 22.61 | 22.14 | 22.48 | 57,881 | -0.79(-3.38%) |
Jan 07, 2019 | 23.05 | 23.52 | 22.85 | 23.27 | 27,913 | +0.25(+1.07%) |
Jan 04, 2019 | 22.06 | 23.14 | 21.96 | 23.02 | 48,196 | +1.93(+9.15%) |
Jan 03, 2019 | 21.49 | 21.52 | 20.90 | 21.09 | 56,463 | -1.45(-6.41%) |
Jan 02, 2019 | 22.17 | 22.83 | 22.15 | 22.54 | 25,714 | -0.94(-4.00%) |
Dec 31, 2018 | 24.25 | 24.32 | 23.33 | 23.48 | 26,365 | -0.36(-1.51%) |
Dec 28, 2018 | 23.57 | 24.07 | 23.52 | 23.84 | 21,936 | +0.55(+2.36%) |
Dec 27, 2018 | 22.50 | 23.29 | 22.47 | 23.29 | 13,494 | +0.29(+1.26%) |
Dec 26, 2018 | 22.01 | 23.05 | 21.84 | 23.00 | 17,416 | +1.10(+5.01%) |
Dec 24, 2018 | 21.97 | 22.70 | 21.90 | 21.90 | 16,228 | -0.60(-2.68%) |
Dec 21, 2018 | 22.81 | 23.12 | 22.11 | 22.50 | 10,606 | -0.34(-1.49%) |
Dec 20, 2018 | 22.85 | 23.14 | 22.63 | 22.84 | 26,948 | +0.62(+2.80%) |
Dec 19, 2018 | 23.48 | 24.15 | 21.67 | 22.22 | 26,587 | -0.78(-3.38%) |
Dec 18, 2018 | 22.79 | 23.19 | 22.75 | 23.00 | 18,025 | +0.85(+3.86%) |
Dec 17, 2018 | 22.81 | 22.98 | 21.92 | 22.15 | 20,907 | -0.39(-1.72%) |
Dec 14, 2018 | 22.67 | 22.92 | 22.40 | 22.53 | 27,789 | -1.33(-5.57%) |
Dec 13, 2018 | 24.35 | 24.65 | 23.86 | 23.86 | 33,251 | -0.18(-0.75%) |
Dec 12, 2018 | 24.05 | 24.63 | 23.93 | 24.04 | 35,889 | +1.20(+5.24%) |
Dec 11, 2018 | 23.14 | 23.28 | 22.49 | 22.84 | 13,926 | -0.15(-0.66%) |
Dec 10, 2018 | 22.88 | 23.13 | 22.10 | 23.00 | 58,261 | +0.08(+0.37%) |
Dec 07, 2018 | 24.11 | 24.63 | 22.80 | 22.91 | 34,046 | -1.56(-6.36%) |
Dec 06, 2018 | 23.53 | 24.51 | 22.90 | 24.47 | 26,435 | -0.70(-2.77%) |
Dec 04, 2018 | 26.80 | 26.86 | 25.16 | 25.16 | 18,985 | -1.90(-7.00%) |
Dec 03, 2018 | 26.97 | 27.15 | 26.71 | 27.06 | 64,108 | +1.92(+7.65%) |
Nov 30, 2018 | 24.98 | 25.17 | 24.70 | 25.14 | 70,427 | -0.70(-2.70%) |
Nov 29, 2018 | 25.80 | 26.24 | 25.50 | 25.83 | 19,443 | -0.77(-2.91%) |
Nov 28, 2018 | 25.14 | 26.62 | 24.87 | 26.61 | 45,214 | +1.62(+6.49%) |
Nov 27, 2018 | 24.65 | 24.98 | 24.44 | 24.98 | 17,868 | +0.35(+1.42%) |
Nov 26, 2018 | 24.38 | 24.70 | 24.37 | 24.64 | 23,266 | +1.85(+8.11%) |
Nov 23, 2018 | 22.93 | 23.10 | 22.76 | 22.79 | 25,031 | -1.29(-5.36%) |
Nov 21, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.92(+3.98%) | |
Nov 20, 2018 | 23.37 | 23.64 | 22.86 | 23.16 | 44,692 | -1.38(-5.63%) |
Nov 19, 2018 | 24.99 | 25.00 | 24.32 | 24.54 | 20,074 | -1.05(-4.09%) |
Nov 16, 2018 | 24.62 | 25.79 | 24.52 | 25.59 | 19,622 | +0.29(+1.16%) |
Nov 15, 2018 | 24.24 | 25.50 | 24.14 | 25.30 | 45,561 | +1.75(+7.45%) |
Nov 14, 2018 | 23.92 | 23.92 | 23.20 | 23.54 | 23,745 | -0.23(-0.98%) |
Nov 13, 2018 | 23.79 | 24.17 | 23.56 | 23.77 | 37,268 | +0.89(+3.90%) |
Nov 12, 2018 | 23.79 | 23.80 | 22.80 | 22.88 | 48,208 | -1.01(-4.22%) |
Nov 09, 2018 | 24.61 | 24.61 | 23.72 | 23.89 | 39,668 | -1.65(-6.46%) |
Nov 08, 2018 | 26.13 | 26.36 | 25.33 | 25.54 | 45,105 | -1.73(-6.33%) |
Nov 07, 2018 | 26.27 | 27.27 | 26.20 | 27.27 | 50,609 | +1.24(+4.78%) |
Nov 06, 2018 | 25.64 | 26.02 | 25.46 | 26.02 | 29,858 | +0.63(+2.48%) |
Nov 05, 2018 | 25.12 | 25.80 | 25.12 | 25.39 | 22,966 | -0.31(-1.21%) |
Nov 02, 2018 | 26.14 | 26.46 | 25.33 | 25.70 | 157,931 | +1.51(+6.26%) |