Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.22 | 31.63 | 31.22 | 31.60 | 51,975 | +0.47(+1.51%) |
Jan 30, 2019 | 31.16 | 31.30 | 31.04 | 31.13 | 46,494 | +0.10(+0.32%) |
Jan 29, 2019 | 30.87 | 31.03 | 30.87 | 31.03 | 13,877 | +0.33(+1.07%) |
Jan 28, 2019 | 30.43 | 30.82 | 30.43 | 30.70 | 26,312 | -0.18(-0.57%) |
Jan 25, 2019 | 30.82 | 30.88 | 30.77 | 30.88 | 8,724 | +0.45(+1.49%) |
Jan 24, 2019 | 30.36 | 30.44 | 30.31 | 30.42 | 9,453 | +0.09(+0.30%) |
Jan 23, 2019 | 30.37 | 30.52 | 30.31 | 30.33 | 10,497 | +0.04(+0.14%) |
Jan 22, 2019 | 30.40 | 30.48 | 30.23 | 30.29 | 27,781 | -0.33(-1.09%) |
Jan 18, 2019 | 30.77 | 30.77 | 30.45 | 30.62 | 68,002 | -0.04(-0.14%) |
Jan 17, 2019 | 30.52 | 30.75 | 30.39 | 30.67 | 36,889 | +0.09(+0.30%) |
Jan 16, 2019 | 30.22 | 30.57 | 30.18 | 30.57 | 13,059 | +0.26(+0.85%) |
Jan 15, 2019 | 30.88 | 31.03 | 30.26 | 30.32 | 25,070 | -0.37(-1.19%) |
Jan 14, 2019 | 30.50 | 30.69 | 30.35 | 30.68 | 65,453 | +0.18(+0.60%) |
Jan 11, 2019 | 30.58 | 30.58 | 30.48 | 30.50 | 17,687 | -0.05(-0.16%) |
Jan 10, 2019 | 30.33 | 30.59 | 30.33 | 30.55 | 21,597 | +0.13(+0.44%) |
Jan 09, 2019 | 30.36 | 30.57 | 30.36 | 30.42 | 30,489 | +0.19(+0.64%) |
Jan 08, 2019 | 30.45 | 30.45 | 30.14 | 30.22 | 26,322 | -0.01(-0.02%) |
Jan 07, 2019 | 30.16 | 30.38 | 30.16 | 30.23 | 22,115 | -0.01(-0.03%) |
Jan 04, 2019 | 29.84 | 30.29 | 29.80 | 30.24 | 73,858 | +0.46(+1.55%) |
Jan 03, 2019 | 29.70 | 29.80 | 29.46 | 29.78 | 31,998 | -0.09(-0.31%) |
Jan 02, 2019 | 29.56 | 29.93 | 29.48 | 29.87 | 89,442 | +0.17(+0.56%) |
Dec 31, 2018 | 29.75 | 29.75 | 29.43 | 29.70 | 11,592 | +0.26(+0.88%) |
Dec 28, 2018 | 29.74 | 29.74 | 29.40 | 29.44 | 52,107 | -0.03(-0.09%) |
Dec 27, 2018 | 29.38 | 29.52 | 29.11 | 29.47 | 51,139 | -0.08(-0.28%) |
Dec 26, 2018 | 29.30 | 29.56 | 29.08 | 29.55 | 29,729 | +0.33(+1.15%) |
Dec 24, 2018 | 29.60 | 29.60 | 29.14 | 29.22 | 9,441 | +0.09(+0.32%) |
Dec 21, 2018 | 29.24 | 29.37 | 29.09 | 29.13 | 24,380 | -0.18(-0.63%) |
Dec 20, 2018 | 29.51 | 29.64 | 29.30 | 29.31 | 41,263 | +0.13(+0.46%) |
Dec 19, 2018 | 29.80 | 29.88 | 29.12 | 29.18 | 38,515 | -0.43(-1.44%) |
Dec 18, 2018 | 29.65 | 29.79 | 29.52 | 29.60 | 25,961 | -0.00(-0.01%) |
Dec 17, 2018 | 29.61 | 29.79 | 29.47 | 29.61 | 12,578 | +0.16(+0.54%) |
Dec 14, 2018 | 29.32 | 29.69 | 29.32 | 29.45 | 34,333 | -0.30(-1.01%) |
Dec 13, 2018 | 29.85 | 29.85 | 29.68 | 29.75 | 23,318 | +0.05(+0.17%) |
Dec 12, 2018 | 29.89 | 29.89 | 29.66 | 29.70 | 47,882 | +0.18(+0.59%) |
Dec 11, 2018 | 29.36 | 29.63 | 29.36 | 29.52 | 29,911 | +0.16(+0.54%) |
Dec 10, 2018 | 29.52 | 29.73 | 29.33 | 29.36 | 105,231 | -0.26(-0.87%) |
Dec 07, 2018 | 29.86 | 29.87 | 29.62 | 29.62 | 130,970 | -0.04(-0.14%) |
Dec 06, 2018 | 29.56 | 29.69 | 29.24 | 29.66 | 64,551 | -0.21(-0.70%) |
Dec 04, 2018 | 29.96 | 30.03 | 29.70 | 29.87 | 63,024 | -0.01(-0.03%) |
Dec 03, 2018 | 29.77 | 30.09 | 29.73 | 29.88 | 96,339 | +0.48(+1.64%) |
Nov 30, 2018 | 29.36 | 29.42 | 29.26 | 29.40 | 23,529 | -0.08(-0.28%) |
Nov 29, 2018 | 29.57 | 29.63 | 29.42 | 29.48 | 146,444 | +0.00(+0.00%) |
Nov 28, 2018 | 29.09 | 29.59 | 29.01 | 29.48 | 22,005 | +0.49(+1.70%) |
Nov 27, 2018 | 28.99 | 29.10 | 28.92 | 28.99 | 8,293 | -0.05(-0.17%) |
Nov 26, 2018 | 29.38 | 29.38 | 28.98 | 29.04 | 26,814 | +0.11(+0.37%) |
Nov 23, 2018 | 29.54 | 29.54 | 28.81 | 28.93 | 22,568 | -0.60(-2.03%) |
Nov 21, 2018 | 29.53 | 29.53 | 29.53 | 0 | +0.29(+1.00%) | |
Nov 20, 2018 | 29.66 | 29.74 | 29.23 | 29.24 | 20,230 | -0.71(-2.36%) |
Nov 19, 2018 | 30.04 | 30.04 | 29.83 | 29.95 | 27,252 | -0.08(-0.28%) |
Nov 16, 2018 | 29.57 | 30.04 | 29.55 | 30.03 | 47,418 | +0.34(+1.15%) |
Nov 15, 2018 | 28.99 | 29.71 | 28.99 | 29.69 | 12,347 | +0.64(+2.21%) |
Nov 14, 2018 | 28.95 | 29.18 | 28.95 | 29.05 | 39,931 | +0.18(+0.63%) |
Nov 13, 2018 | 28.94 | 29.18 | 28.86 | 28.86 | 24,776 | -0.07(-0.23%) |
Nov 12, 2018 | 29.13 | 29.27 | 28.93 | 28.93 | 10,631 | -0.52(-1.75%) |
Nov 09, 2018 | 29.40 | 29.50 | 29.30 | 29.45 | 34,093 | -0.29(-0.98%) |
Nov 08, 2018 | 29.78 | 29.96 | 29.64 | 29.74 | 33,473 | -0.33(-1.11%) |
Nov 07, 2018 | 30.00 | 30.11 | 29.88 | 30.07 | 163,467 | +0.33(+1.12%) |
Nov 06, 2018 | 29.75 | 29.79 | 29.62 | 29.74 | 21,453 | -0.06(-0.20%) |
Nov 05, 2018 | 29.44 | 29.86 | 29.44 | 29.80 | 81,552 | +0.13(+0.45%) |
Nov 02, 2018 | 30.00 | 30.00 | 29.40 | 29.66 | 81,391 | -0.02(-0.08%) |