Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.76 | 28.94 | 28.06 | 28.19 | 784,882 | -0.71(-2.46%) |
Jan 30, 2019 | 27.78 | 28.92 | 27.53 | 28.90 | 822,993 | +1.32(+4.79%) |
Jan 29, 2019 | 27.40 | 27.76 | 27.20 | 27.58 | 967,930 | +0.19(+0.69%) |
Jan 28, 2019 | 27.54 | 27.87 | 27.11 | 27.39 | 1,143,587 | -0.31(-1.12%) |
Jan 25, 2019 | 27.96 | 28.11 | 27.40 | 27.70 | 1,004,400 | -0.22(-0.79%) |
Jan 24, 2019 | 28.35 | 28.67 | 27.36 | 27.92 | 737,397 | -0.48(-1.69%) |
Jan 23, 2019 | 29.01 | 29.20 | 28.12 | 28.40 | 718,442 | -0.49(-1.70%) |
Jan 22, 2019 | 29.74 | 29.74 | 28.62 | 28.89 | 652,242 | -0.78(-2.63%) |
Jan 18, 2019 | 28.72 | 29.71 | 28.72 | 29.67 | 467,300 | +1.05(+3.67%) |
Jan 17, 2019 | 28.12 | 28.87 | 28.03 | 28.62 | 786,686 | +0.40(+1.42%) |
Jan 16, 2019 | 29.32 | 29.66 | 27.99 | 28.22 | 867,985 | -1.12(-3.82%) |
Jan 15, 2019 | 29.03 | 29.48 | 28.78 | 29.34 | 618,717 | +0.42(+1.45%) |
Jan 14, 2019 | 30.12 | 30.77 | 28.86 | 28.92 | 1,079,985 | -1.34(-4.43%) |
Jan 11, 2019 | 30.58 | 30.84 | 30.05 | 30.26 | 694,900 | -0.41(-1.34%) |
Jan 10, 2019 | 30.48 | 30.72 | 30.05 | 30.67 | 748,449 | +0.18(+0.59%) |
Jan 09, 2019 | 29.12 | 30.93 | 29.12 | 30.49 | 1,235,304 | +1.54(+5.32%) |
Jan 08, 2019 | 28.66 | 29.05 | 28.10 | 28.95 | 1,381,181 | +0.97(+3.47%) |
Jan 07, 2019 | 30.21 | 30.35 | 27.29 | 27.98 | 2,481,282 | -3.34(-10.66%) |
Jan 04, 2019 | 30.52 | 32.41 | 29.68 | 31.32 | 2,217,900 | +2.03(+6.93%) |
Jan 03, 2019 | 29.24 | 29.72 | 28.63 | 29.29 | 975,876 | +0.29(+1.00%) |
Jan 02, 2019 | 28.88 | 29.20 | 28.22 | 29.00 | 781,962 | -0.07(-0.24%) |
Dec 31, 2018 | 28.66 | 29.22 | 28.57 | 29.07 | 525,900 | +0.47(+1.64%) |
Dec 28, 2018 | 28.60 | 29.08 | 28.13 | 28.60 | 310,100 | +0.12(+0.42%) |
Dec 27, 2018 | 28.03 | 28.52 | 27.35 | 28.48 | 436,989 | -0.13(-0.45%) |
Dec 26, 2018 | 27.40 | 28.64 | 27.17 | 28.61 | 680,349 | +1.38(+5.07%) |
Dec 24, 2018 | 27.28 | 27.74 | 26.80 | 27.23 | 295,300 | -0.18(-0.66%) |
Dec 21, 2018 | 28.57 | 29.32 | 27.25 | 27.41 | 2,912,600 | -1.23(-4.29%) |
Dec 20, 2018 | 29.00 | 29.42 | 27.99 | 28.64 | 950,907 | -0.44(-1.51%) |
Dec 19, 2018 | 29.58 | 29.85 | 28.65 | 29.08 | 1,291,137 | -0.42(-1.42%) |
Dec 18, 2018 | 31.16 | 31.32 | 28.50 | 29.50 | 1,148,386 | -1.55(-4.99%) |
Dec 17, 2018 | 31.15 | 31.85 | 30.89 | 31.05 | 896,545 | -0.10(-0.32%) |
Dec 14, 2018 | 31.06 | 31.32 | 30.66 | 31.15 | 566,300 | -0.10(-0.32%) |
Dec 13, 2018 | 31.30 | 31.80 | 31.05 | 31.25 | 623,283 | -0.05(-0.16%) |
Dec 12, 2018 | 31.04 | 31.95 | 30.79 | 31.30 | 1,166,837 | +0.51(+1.66%) |
Dec 11, 2018 | 31.49 | 31.52 | 30.24 | 30.79 | 540,109 | -0.41(-1.31%) |
Dec 10, 2018 | 31.42 | 31.82 | 30.79 | 31.20 | 906,384 | -0.31(-0.98%) |
Dec 07, 2018 | 31.97 | 32.39 | 31.40 | 31.51 | 975,500 | -0.62(-1.93%) |
Dec 06, 2018 | 31.47 | 32.14 | 31.06 | 32.13 | 900,989 | +0.54(+1.71%) |
Dec 04, 2018 | 32.56 | 32.89 | 31.20 | 31.59 | 1,084,200 | -1.00(-3.07%) |
Dec 03, 2018 | 32.73 | 32.94 | 31.71 | 32.59 | 1,093,820 | +0.35(+1.09%) |
Nov 30, 2018 | 32.89 | 33.66 | 32.18 | 32.24 | 1,056,100 | +0.19(+0.59%) |
Nov 29, 2018 | 31.26 | 32.40 | 31.12 | 32.05 | 734,887 | +0.61(+1.94%) |
Nov 28, 2018 | 31.34 | 31.62 | 30.50 | 31.44 | 926,923 | +0.36(+1.16%) |
Nov 27, 2018 | 30.94 | 31.63 | 30.47 | 31.08 | 773,254 | +0.05(+0.16%) |
Nov 26, 2018 | 30.92 | 31.11 | 30.24 | 31.03 | 710,139 | +0.32(+1.04%) |
Nov 23, 2018 | 30.65 | 31.37 | 30.59 | 30.71 | 550,200 | +0.02(+0.07%) |
Nov 21, 2018 | 30.69 | 30.69 | 30.69 | 0 | -1.01(-3.19%) | |
Nov 20, 2018 | 31.90 | 32.82 | 31.60 | 31.70 | 1,183,082 | -0.49(-1.52%) |
Nov 19, 2018 | 32.34 | 32.60 | 31.76 | 32.19 | 1,337,919 | +0.78(+2.48%) |
Nov 16, 2018 | 30.78 | 31.58 | 30.53 | 31.41 | 873,000 | +0.41(+1.32%) |
Nov 15, 2018 | 29.39 | 31.19 | 29.39 | 31.00 | 952,521 | +1.45(+4.91%) |
Nov 14, 2018 | 30.11 | 30.80 | 29.08 | 29.55 | 1,049,383 | -0.44(-1.47%) |
Nov 13, 2018 | 29.90 | 30.35 | 29.33 | 29.99 | 1,128,181 | +0.33(+1.11%) |
Nov 12, 2018 | 30.91 | 30.91 | 29.63 | 29.66 | 1,223,350 | -1.19(-3.86%) |
Nov 09, 2018 | 30.82 | 32.06 | 30.10 | 30.85 | 1,369,500 | -0.31(-0.99%) |
Nov 08, 2018 | 32.90 | 33.13 | 31.09 | 31.16 | 1,449,563 | -1.66(-5.06%) |
Nov 07, 2018 | 35.33 | 35.81 | 32.51 | 32.82 | 3,289,689 | -3.85(-10.50%) |
Nov 06, 2018 | 38.27 | 38.61 | 36.48 | 36.67 | 1,399,617 | -1.64(-4.28%) |
Nov 05, 2018 | 38.64 | 38.94 | 38.13 | 38.31 | 1,076,718 | -0.11(-0.29%) |
Nov 02, 2018 | 39.29 | 40.62 | 38.16 | 38.42 | 1,212,800 | -0.98(-2.49%) |