Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.74 | 36.54 | 35.60 | 36.46 | 52,816 | +0.51(+1.41%) |
Jan 30, 2019 | 35.57 | 36.36 | 34.90 | 35.95 | 163,161 | +0.66(+1.88%) |
Jan 29, 2019 | 35.40 | 35.63 | 34.96 | 35.29 | 30,508 | +0.08(+0.22%) |
Jan 28, 2019 | 34.60 | 35.30 | 34.40 | 35.21 | 26,422 | -0.18(-0.52%) |
Jan 25, 2019 | 35.04 | 35.62 | 35.02 | 35.40 | 38,016 | +1.06(+3.09%) |
Jan 24, 2019 | 33.80 | 34.34 | 33.80 | 34.34 | 8,512 | +0.70(+2.08%) |
Jan 23, 2019 | 34.20 | 34.44 | 32.79 | 33.64 | 38,860 | -0.19(-0.58%) |
Jan 22, 2019 | 34.77 | 34.93 | 33.22 | 33.83 | 46,341 | -1.53(-4.32%) |
Jan 18, 2019 | 34.63 | 35.61 | 34.46 | 35.36 | 67,401 | +1.29(+3.80%) |
Jan 17, 2019 | 32.66 | 34.44 | 32.66 | 34.06 | 55,688 | +0.98(+2.97%) |
Jan 16, 2019 | 32.59 | 33.40 | 32.47 | 33.08 | 56,779 | +0.64(+1.98%) |
Jan 15, 2019 | 31.92 | 32.50 | 31.92 | 32.44 | 27,929 | +0.61(+1.93%) |
Jan 14, 2019 | 31.57 | 32.30 | 31.54 | 31.83 | 25,774 | -0.57(-1.77%) |
Jan 11, 2019 | 31.91 | 32.57 | 31.63 | 32.40 | 26,200 | +0.04(+0.12%) |
Jan 10, 2019 | 31.04 | 32.36 | 30.87 | 32.36 | 43,411 | +0.74(+2.34%) |
Jan 09, 2019 | 31.18 | 31.86 | 30.87 | 31.62 | 177,068 | +0.93(+3.04%) |
Jan 08, 2019 | 30.07 | 30.77 | 29.58 | 30.69 | 190,374 | +1.40(+4.79%) |
Jan 07, 2019 | 28.38 | 29.84 | 28.22 | 29.29 | 149,970 | +1.01(+3.58%) |
Jan 04, 2019 | 26.78 | 28.59 | 26.73 | 28.27 | 44,797 | +2.55(+9.91%) |
Jan 03, 2019 | 26.59 | 27.05 | 25.46 | 25.72 | 44,019 | -1.36(-5.03%) |
Jan 02, 2019 | 26.22 | 27.34 | 25.70 | 27.09 | 53,791 | -0.20(-0.75%) |
Dec 31, 2018 | 27.02 | 27.29 | 26.22 | 27.29 | 69,456 | +0.72(+2.71%) |
Dec 28, 2018 | 26.82 | 27.57 | 26.08 | 26.57 | 47,057 | -0.03(-0.11%) |
Dec 27, 2018 | 25.12 | 26.61 | 24.04 | 26.60 | 122,445 | +0.43(+1.65%) |
Dec 26, 2018 | 23.34 | 26.20 | 22.98 | 26.17 | 59,997 | +3.14(+13.66%) |
Dec 24, 2018 | 24.63 | 24.76 | 23.02 | 23.02 | 167,868 | -2.01(-8.04%) |
Dec 21, 2018 | 27.02 | 27.71 | 24.90 | 25.04 | 164,767 | -1.74(-6.50%) |
Dec 20, 2018 | 27.35 | 27.97 | 25.79 | 26.78 | 41,397 | -1.01(-3.62%) |
Dec 19, 2018 | 29.36 | 30.35 | 27.42 | 27.78 | 106,559 | -1.53(-5.21%) |
Dec 18, 2018 | 30.04 | 30.50 | 29.02 | 29.31 | 25,435 | +0.02(+0.07%) |
Dec 17, 2018 | 31.18 | 31.54 | 28.93 | 29.29 | 90,909 | -2.09(-6.66%) |
Dec 14, 2018 | 32.02 | 32.66 | 31.10 | 31.38 | 51,580 | -1.42(-4.33%) |
Dec 13, 2018 | 34.15 | 34.34 | 32.78 | 32.81 | 26,339 | -1.02(-3.00%) |
Dec 12, 2018 | 34.29 | 34.92 | 33.82 | 33.82 | 25,137 | +0.70(+2.10%) |
Dec 11, 2018 | 34.75 | 34.99 | 32.73 | 33.12 | 62,144 | -0.30(-0.90%) |
Dec 10, 2018 | 34.10 | 34.23 | 32.12 | 33.42 | 40,455 | -0.71(-2.07%) |
Dec 07, 2018 | 36.19 | 36.86 | 33.67 | 34.13 | 38,555 | -2.18(-6.00%) |
Dec 06, 2018 | 35.27 | 36.31 | 33.53 | 36.31 | 64,956 | -0.49(-1.34%) |
Dec 04, 2018 | 41.08 | 41.08 | 36.77 | 36.80 | 42,587 | -4.55(-11.00%) |
Dec 03, 2018 | 41.78 | 41.90 | 40.14 | 41.35 | 38,400 | +1.06(+2.64%) |
Nov 30, 2018 | 39.37 | 40.44 | 39.37 | 40.28 | 31,113 | +0.74(+1.86%) |
Nov 29, 2018 | 39.22 | 40.19 | 38.64 | 39.55 | 18,458 | -0.12(-0.29%) |
Nov 28, 2018 | 37.83 | 39.66 | 36.93 | 39.66 | 41,140 | +2.24(+6.00%) |
Nov 27, 2018 | 37.86 | 38.13 | 37.08 | 37.42 | 16,825 | -0.94(-2.45%) |
Nov 26, 2018 | 37.83 | 38.59 | 37.81 | 38.36 | 25,025 | +1.41(+3.82%) |
Nov 23, 2018 | 36.26 | 37.71 | 36.11 | 36.95 | 11,370 | -0.20(-0.55%) |
Nov 21, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.16(+3.23%) | |
Nov 20, 2018 | 36.72 | 37.30 | 35.60 | 35.99 | 51,034 | -1.91(-5.03%) |
Nov 19, 2018 | 39.35 | 39.47 | 37.49 | 37.89 | 87,343 | -1.60(-4.04%) |
Nov 16, 2018 | 39.03 | 39.82 | 38.71 | 39.49 | 14,574 | +0.18(+0.47%) |
Nov 15, 2018 | 37.57 | 39.61 | 37.02 | 39.31 | 13,403 | +1.22(+3.20%) |
Nov 14, 2018 | 39.82 | 39.92 | 37.40 | 38.09 | 15,394 | -0.67(-1.72%) |
Nov 13, 2018 | 39.03 | 40.11 | 38.71 | 38.76 | 20,477 | +0.12(+0.30%) |
Nov 12, 2018 | 40.67 | 40.84 | 38.55 | 38.64 | 29,581 | -2.07(-5.09%) |
Nov 09, 2018 | 41.38 | 41.38 | 39.95 | 40.71 | 18,295 | -1.39(-3.31%) |
Nov 08, 2018 | 42.50 | 42.68 | 41.53 | 42.10 | 43,833 | -0.49(-1.16%) |
Nov 07, 2018 | 41.45 | 42.65 | 40.83 | 42.60 | 48,676 | +1.83(+4.49%) |
Nov 06, 2018 | 39.96 | 40.77 | 39.77 | 40.77 | 23,636 | +0.74(+1.86%) |
Nov 05, 2018 | 39.54 | 40.17 | 39.23 | 40.02 | 53,627 | +0.54(+1.37%) |
Nov 02, 2018 | 39.96 | 40.28 | 38.48 | 39.48 | 106,778 | +0.06(+0.15%) |