Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.39 | 34.30 | 33.32 | 34.02 | 14,812 | +0.28(+0.83%) |
Jan 30, 2019 | 33.81 | 34.30 | 33.32 | 33.74 | 19,398 | -0.21(-0.62%) |
Jan 29, 2019 | 34.02 | 34.58 | 33.32 | 33.95 | 13,347 | -0.07(-0.21%) |
Jan 28, 2019 | 33.74 | 34.51 | 32.27 | 34.02 | 26,754 | +0.70(+2.10%) |
Jan 25, 2019 | 31.92 | 33.60 | 31.78 | 33.32 | 24,028 | +1.40(+4.39%) |
Jan 24, 2019 | 32.69 | 36.54 | 28.00 | 31.92 | 160,744 | -0.49(-1.51%) |
Jan 23, 2019 | 34.86 | 35.91 | 30.80 | 32.41 | 229,789 | -1.82(-5.32%) |
Jan 22, 2019 | 36.12 | 42.63 | 32.62 | 34.23 | 1,800,247 | +3.57(+11.64%) |
Jan 18, 2019 | 31.43 | 31.50 | 30.45 | 30.66 | 9,057 | -0.35(-1.13%) |
Jan 17, 2019 | 31.71 | 31.92 | 31.01 | 31.01 | 6,970 | -0.49(-1.56%) |
Jan 16, 2019 | 32.27 | 32.83 | 31.15 | 31.50 | 11,911 | +0.00(+0.00%) |
Jan 15, 2019 | 33.11 | 33.11 | 31.36 | 31.50 | 10,026 | +0.35(+1.12%) |
Jan 14, 2019 | 30.52 | 33.53 | 30.52 | 31.15 | 17,459 | +0.70(+2.30%) |
Jan 11, 2019 | 32.20 | 32.90 | 30.10 | 30.45 | 18,000 | -0.35(-1.14%) |
Jan 10, 2019 | 30.17 | 32.62 | 29.96 | 30.80 | 67,369 | +0.49(+1.62%) |
Jan 09, 2019 | 30.45 | 31.10 | 29.96 | 30.31 | 6,081 | +0.28(+0.93%) |
Jan 08, 2019 | 30.24 | 30.80 | 29.89 | 30.03 | 19,811 | +0.28(+0.94%) |
Jan 07, 2019 | 30.73 | 31.36 | 29.75 | 29.75 | 31,345 | -0.84(-2.75%) |
Jan 04, 2019 | 28.70 | 31.50 | 28.70 | 30.59 | 3,314 | +0.91(+3.07%) |
Jan 03, 2019 | 29.75 | 31.43 | 29.09 | 29.68 | 4,086 | -0.14(-0.47%) |
Jan 02, 2019 | 29.33 | 31.46 | 28.70 | 29.82 | 16,996 | +1.40(+4.93%) |
Dec 31, 2018 | 27.79 | 29.61 | 27.72 | 28.42 | 7,657 | +0.77(+2.78%) |
Dec 28, 2018 | 29.05 | 29.05 | 26.60 | 27.65 | 8,557 | -0.56(-1.99%) |
Dec 27, 2018 | 27.58 | 29.75 | 26.32 | 28.21 | 30,695 | +0.28(+1.00%) |
Dec 26, 2018 | 28.07 | 29.47 | 27.30 | 27.93 | 5,567 | -0.07(-0.25%) |
Dec 24, 2018 | 29.68 | 30.10 | 27.86 | 28.00 | 5,357 | -1.75(-5.88%) |
Dec 21, 2018 | 30.17 | 31.92 | 28.70 | 29.75 | 12,657 | -0.42(-1.39%) |
Dec 20, 2018 | 30.24 | 32.76 | 29.75 | 30.17 | 4,068 | -0.63(-2.05%) |
Dec 19, 2018 | 30.03 | 32.83 | 30.03 | 30.80 | 5,389 | +0.28(+0.92%) |
Dec 18, 2018 | 33.18 | 33.32 | 30.38 | 30.52 | 5,393 | -2.66(-8.02%) |
Dec 17, 2018 | 33.32 | 33.53 | 32.90 | 33.18 | 4,626 | -0.56(-1.66%) |
Dec 14, 2018 | 34.02 | 34.51 | 33.60 | 33.74 | 4,585 | -0.42(-1.23%) |
Dec 13, 2018 | 34.37 | 35.21 | 34.09 | 34.16 | 7,127 | -0.49(-1.41%) |
Dec 12, 2018 | 35.49 | 35.84 | 34.37 | 34.65 | 11,413 | -1.19(-3.32%) |
Dec 11, 2018 | 36.33 | 37.17 | 35.35 | 35.84 | 4,463 | -0.56(-1.54%) |
Dec 10, 2018 | 37.17 | 38.15 | 36.05 | 36.40 | 5,358 | -1.33(-3.53%) |
Dec 07, 2018 | 36.40 | 38.78 | 36.40 | 37.73 | 914 | +0.07(+0.19%) |
Dec 06, 2018 | 39.41 | 39.41 | 36.40 | 37.66 | 9,584 | -2.10(-5.28%) |
Dec 04, 2018 | 40.10 | 40.25 | 38.74 | 39.76 | 3,385 | -0.07(-0.18%) |
Dec 03, 2018 | 40.60 | 40.60 | 39.20 | 39.83 | 28,045 | -0.56(-1.39%) |
Nov 30, 2018 | 39.83 | 40.46 | 39.76 | 40.39 | 1,857 | +0.63(+1.58%) |
Nov 29, 2018 | 39.90 | 40.13 | 38.57 | 39.76 | 3,082 | -0.14(-0.35%) |
Nov 28, 2018 | 39.55 | 40.60 | 39.55 | 39.90 | 1,398 | +0.00(+0.00%) |
Nov 27, 2018 | 40.67 | 40.67 | 39.76 | 39.90 | 1,730 | -0.77(-1.89%) |
Nov 26, 2018 | 40.88 | 41.10 | 40.25 | 40.67 | 3,101 | -0.63(-1.53%) |
Nov 23, 2018 | 41.51 | 41.51 | 41.30 | 41.30 | 128 | +0.70(+1.72%) |
Nov 21, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.56(+1.40%) | |
Nov 20, 2018 | 40.60 | 41.09 | 38.85 | 40.04 | 4,057 | -0.70(-1.72%) |
Nov 19, 2018 | 41.51 | 41.51 | 40.25 | 40.74 | 633 | -1.19(-2.84%) |
Nov 16, 2018 | 41.09 | 41.93 | 40.60 | 41.93 | 257 | +1.05(+2.57%) |
Nov 15, 2018 | 39.34 | 42.00 | 38.85 | 40.88 | 1,679 | +1.61(+4.10%) |
Nov 14, 2018 | 39.83 | 41.02 | 39.20 | 39.27 | 1,269 | -0.70(-1.75%) |
Nov 13, 2018 | 41.79 | 42.00 | 39.90 | 39.97 | 1,200 | +0.21(+0.53%) |
Nov 12, 2018 | 39.55 | 40.95 | 39.02 | 39.76 | 3,322 | +0.21(+0.53%) |
Nov 09, 2018 | 42.21 | 42.21 | 39.55 | 39.55 | 3,600 | -1.82(-4.40%) |
Nov 08, 2018 | 40.67 | 41.72 | 40.60 | 41.37 | 1,448 | +0.84(+2.07%) |
Nov 07, 2018 | 40.32 | 41.30 | 40.10 | 40.53 | 4,548 | -0.07(-0.17%) |
Nov 06, 2018 | 40.32 | 42.00 | 40.25 | 40.60 | 3,180 | +0.00(+0.00%) |
Nov 05, 2018 | 41.02 | 41.02 | 39.90 | 40.60 | 2,126 | -0.35(-0.85%) |
Nov 02, 2018 | 40.95 | 40.95 | 40.11 | 40.95 | 7,057 | +0.35(+0.86%) |