Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.81 | 31.90 | 31.14 | 31.22 | 602,050 | -0.47(-1.48%) |
Jan 30, 2019 | 32.15 | 32.21 | 31.30 | 31.69 | 931,235 | -0.16(-0.50%) |
Jan 29, 2019 | 33.00 | 33.90 | 31.82 | 31.85 | 3,500,280 | +4.60(+16.88%) |
Jan 28, 2019 | 26.86 | 27.58 | 26.86 | 27.25 | 628,076 | -0.07(-0.26%) |
Jan 25, 2019 | 26.67 | 27.34 | 26.67 | 27.32 | 345,700 | +0.78(+2.94%) |
Jan 24, 2019 | 25.86 | 26.77 | 25.86 | 26.54 | 335,304 | +0.80(+3.11%) |
Jan 23, 2019 | 25.75 | 26.25 | 24.93 | 25.74 | 251,382 | -0.02(-0.08%) |
Jan 22, 2019 | 26.16 | 26.20 | 25.54 | 25.76 | 316,115 | -0.54(-2.05%) |
Jan 18, 2019 | 25.56 | 26.33 | 25.52 | 26.30 | 422,500 | +0.75(+2.94%) |
Jan 17, 2019 | 25.38 | 25.72 | 25.17 | 25.55 | 765,744 | -0.06(-0.23%) |
Jan 16, 2019 | 25.52 | 25.93 | 25.43 | 25.61 | 424,270 | +0.11(+0.43%) |
Jan 15, 2019 | 25.49 | 25.61 | 25.18 | 25.50 | 386,828 | +0.00(+0.00%) |
Jan 14, 2019 | 25.48 | 25.70 | 25.01 | 25.50 | 214,420 | -0.12(-0.47%) |
Jan 11, 2019 | 25.26 | 25.74 | 25.25 | 25.62 | 263,300 | +0.18(+0.71%) |
Jan 10, 2019 | 25.08 | 25.62 | 25.08 | 25.44 | 415,257 | +0.29(+1.15%) |
Jan 09, 2019 | 24.45 | 25.25 | 24.34 | 25.15 | 241,489 | +0.78(+3.20%) |
Jan 08, 2019 | 24.35 | 24.53 | 23.91 | 24.37 | 310,557 | +0.12(+0.49%) |
Jan 07, 2019 | 23.93 | 24.41 | 23.79 | 24.25 | 505,030 | +0.30(+1.25%) |
Jan 04, 2019 | 23.51 | 24.11 | 22.52 | 23.95 | 478,800 | +0.70(+3.01%) |
Jan 03, 2019 | 23.76 | 24.69 | 23.03 | 23.25 | 213,287 | -0.80(-3.33%) |
Jan 02, 2019 | 23.55 | 24.35 | 23.09 | 24.05 | 404,246 | -0.01(-0.04%) |
Dec 31, 2018 | 23.92 | 24.10 | 23.53 | 24.06 | 273,300 | +0.26(+1.09%) |
Dec 28, 2018 | 23.96 | 24.30 | 23.62 | 23.80 | 431,300 | -0.14(-0.58%) |
Dec 27, 2018 | 23.26 | 24.20 | 23.25 | 23.94 | 765,567 | +0.25(+1.06%) |
Dec 26, 2018 | 22.76 | 23.71 | 22.54 | 23.69 | 651,126 | +1.09(+4.82%) |
Dec 24, 2018 | 22.57 | 23.10 | 22.30 | 22.60 | 322,100 | -0.06(-0.26%) |
Dec 21, 2018 | 23.21 | 23.45 | 22.45 | 22.66 | 887,700 | -0.56(-2.41%) |
Dec 20, 2018 | 22.51 | 23.89 | 22.51 | 23.22 | 417,559 | -0.59(-2.48%) |
Dec 19, 2018 | 24.43 | 24.69 | 23.58 | 23.81 | 237,114 | -0.50(-2.06%) |
Dec 18, 2018 | 24.06 | 24.63 | 24.06 | 24.31 | 320,218 | +0.52(+2.19%) |
Dec 17, 2018 | 24.33 | 24.71 | 23.63 | 23.79 | 381,347 | -0.58(-2.38%) |
Dec 14, 2018 | 24.71 | 25.01 | 24.32 | 24.37 | 225,300 | -0.58(-2.32%) |
Dec 13, 2018 | 25.79 | 25.86 | 24.95 | 24.95 | 344,727 | -0.69(-2.69%) |
Dec 12, 2018 | 25.53 | 26.19 | 25.44 | 25.64 | 313,708 | +0.24(+0.94%) |
Dec 11, 2018 | 25.66 | 25.99 | 25.26 | 25.40 | 348,061 | +0.08(+0.32%) |
Dec 10, 2018 | 25.08 | 25.47 | 24.91 | 25.32 | 322,735 | +0.20(+0.80%) |
Dec 07, 2018 | 25.93 | 26.10 | 24.77 | 25.12 | 387,600 | -0.76(-2.94%) |
Dec 06, 2018 | 25.84 | 26.32 | 23.45 | 25.88 | 315,798 | -0.42(-1.60%) |
Dec 04, 2018 | 27.38 | 27.54 | 26.25 | 26.30 | 511,200 | -1.08(-3.94%) |
Dec 03, 2018 | 27.50 | 27.56 | 26.90 | 27.38 | 413,228 | +0.34(+1.26%) |
Nov 30, 2018 | 26.84 | 27.17 | 26.59 | 27.04 | 409,100 | +0.12(+0.45%) |
Nov 29, 2018 | 27.10 | 27.34 | 26.74 | 26.92 | 317,851 | -0.28(-1.03%) |
Nov 28, 2018 | 26.62 | 27.28 | 25.81 | 27.20 | 379,129 | +0.81(+3.07%) |
Nov 27, 2018 | 26.25 | 26.69 | 26.08 | 26.39 | 215,664 | -0.11(-0.42%) |
Nov 26, 2018 | 26.44 | 26.90 | 26.24 | 26.50 | 338,355 | +0.23(+0.88%) |
Nov 23, 2018 | 25.84 | 26.54 | 25.84 | 26.27 | 149,200 | +0.05(+0.19%) |
Nov 21, 2018 | 26.22 | 26.22 | 26.22 | 0 | +0.60(+2.34%) | |
Nov 20, 2018 | 25.67 | 26.32 | 25.49 | 25.62 | 394,985 | -0.40(-1.54%) |
Nov 19, 2018 | 26.08 | 26.18 | 25.82 | 26.02 | 632,885 | -0.16(-0.61%) |
Nov 16, 2018 | 25.23 | 26.32 | 24.48 | 26.18 | 540,400 | +0.57(+2.23%) |
Nov 15, 2018 | 25.01 | 25.61 | 24.94 | 25.61 | 430,476 | +0.56(+2.24%) |
Nov 14, 2018 | 25.35 | 25.75 | 24.97 | 25.05 | 331,699 | -0.06(-0.24%) |
Nov 13, 2018 | 24.71 | 25.68 | 24.60 | 25.11 | 458,627 | +0.41(+1.66%) |
Nov 12, 2018 | 25.34 | 25.34 | 24.63 | 24.70 | 378,682 | -0.73(-2.87%) |
Nov 09, 2018 | 25.94 | 26.17 | 25.23 | 25.43 | 305,100 | -0.75(-2.86%) |
Nov 08, 2018 | 26.34 | 26.42 | 25.97 | 26.18 | 246,268 | -0.18(-0.68%) |
Nov 07, 2018 | 26.13 | 26.43 | 25.57 | 26.36 | 392,665 | +0.28(+1.07%) |
Nov 06, 2018 | 25.78 | 26.39 | 25.74 | 26.08 | 332,412 | +0.35(+1.36%) |
Nov 05, 2018 | 25.87 | 26.07 | 25.42 | 25.73 | 511,802 | -0.15(-0.58%) |
Nov 02, 2018 | 25.70 | 26.11 | 25.54 | 25.88 | 606,100 | +0.18(+0.70%) |