Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.58 | 31.20 | 30.58 | 31.20 | 462 | +0.64(+2.10%) |
Jan 30, 2019 | 30.58 | 30.63 | 30.47 | 30.55 | 1,041 | +0.14(+0.48%) |
Jan 29, 2019 | 30.36 | 30.41 | 30.36 | 30.41 | 347 | +0.13(+0.43%) |
Jan 28, 2019 | 30.26 | 30.34 | 30.26 | 30.28 | 2,002 | -0.20(-0.67%) |
Jan 25, 2019 | 31.38 | 31.38 | 30.48 | 30.48 | 897 | -0.54(-1.75%) |
Jan 24, 2019 | 30.72 | 31.03 | 30.72 | 31.03 | 1,004 | +0.19(+0.61%) |
Jan 23, 2019 | 30.76 | 30.84 | 30.75 | 30.84 | 809 | +0.33(+1.08%) |
Jan 22, 2019 | 30.43 | 30.57 | 30.40 | 30.51 | 2,738 | +0.02(+0.06%) |
Jan 18, 2019 | 30.64 | 30.64 | 30.43 | 30.49 | 448 | -0.02(-0.07%) |
Jan 17, 2019 | 30.39 | 30.61 | 30.39 | 30.52 | 1,178 | +0.26(+0.86%) |
Jan 16, 2019 | 30.25 | 30.26 | 30.19 | 30.26 | 17,663 | +0.14(+0.45%) |
Jan 15, 2019 | 30.12 | 30.12 | 30.12 | 30.12 | 145 | +0.45(+1.53%) |
Jan 14, 2019 | 29.77 | 29.77 | 29.66 | 29.66 | 637 | -0.69(-2.29%) |
Jan 11, 2019 | 30.40 | 30.40 | 30.29 | 30.36 | 2,691 | -0.04(-0.15%) |
Jan 10, 2019 | 30.31 | 30.40 | 30.31 | 30.40 | 2,531 | +0.49(+1.64%) |
Jan 09, 2019 | 30.09 | 30.09 | 29.88 | 29.91 | 864 | -0.19(-0.64%) |
Jan 08, 2019 | 29.87 | 30.11 | 29.86 | 30.11 | 3,133 | +0.33(+1.10%) |
Jan 07, 2019 | 29.79 | 29.87 | 29.75 | 29.78 | 3,456 | -0.09(-0.30%) |
Jan 04, 2019 | 29.69 | 29.87 | 29.64 | 29.87 | 785 | +0.42(+1.42%) |
Jan 03, 2019 | 29.33 | 29.49 | 29.33 | 29.45 | 2,153 | +0.07(+0.25%) |
Jan 02, 2019 | 29.57 | 29.57 | 29.38 | 29.38 | 527 | -0.51(-1.70%) |
Dec 31, 2018 | 29.90 | 29.94 | 29.87 | 29.89 | 5,271 | +0.09(+0.30%) |
Dec 28, 2018 | 29.76 | 29.80 | 29.75 | 29.80 | 448 | +0.12(+0.40%) |
Dec 27, 2018 | 29.51 | 29.68 | 29.51 | 29.68 | 10,656 | +0.16(+0.54%) |
Dec 26, 2018 | 29.07 | 29.52 | 29.07 | 29.52 | 469 | +0.42(+1.45%) |
Dec 24, 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 112 | -1.36(-4.46%) |
Dec 21, 2018 | 30.46 | 30.46 | 30.46 | 30.46 | 112 | -0.00(-0.02%) |
Dec 20, 2018 | 30.81 | 30.81 | 30.46 | 30.46 | 547 | -0.20(-0.64%) |
Dec 19, 2018 | 30.82 | 30.82 | 30.64 | 30.66 | 352 | -0.01(-0.04%) |
Dec 18, 2018 | 31.00 | 31.07 | 30.67 | 30.67 | 11,675 | -0.18(-0.57%) |
Dec 17, 2018 | 31.53 | 31.86 | 30.85 | 30.85 | 2,301 | -1.03(-3.22%) |
Dec 14, 2018 | 31.81 | 32.13 | 31.79 | 31.88 | 25,630 | -0.09(-0.28%) |
Dec 13, 2018 | 31.92 | 32.01 | 31.92 | 31.96 | 1,686 | +0.19(+0.60%) |
Dec 12, 2018 | 31.82 | 31.87 | 31.77 | 31.77 | 596 | -0.08(-0.26%) |
Dec 11, 2018 | 31.77 | 31.98 | 31.77 | 31.86 | 2,766 | +0.06(+0.18%) |
Dec 10, 2018 | 31.77 | 31.80 | 31.77 | 31.80 | 1,012 | +0.06(+0.17%) |
Dec 07, 2018 | 31.56 | 31.74 | 31.54 | 31.74 | 1,806 | +0.19(+0.59%) |
Dec 06, 2018 | 32.76 | 32.76 | 31.17 | 31.56 | 826 | -0.09(-0.28%) |
Dec 04, 2018 | 31.90 | 31.90 | 31.64 | 31.64 | 564 | +0.54(+1.74%) |
Dec 03, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 73 | +0.00(+0.00%) |
Nov 30, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 338 | +0.04(+0.14%) |
Nov 29, 2018 | 31.07 | 31.07 | 30.91 | 31.06 | 1,628 | -0.01(-0.03%) |
Nov 28, 2018 | 31.01 | 31.07 | 31.01 | 31.07 | 1,557 | -0.04(-0.11%) |
Nov 27, 2018 | 31.14 | 31.14 | 31.06 | 31.10 | 7,220 | +0.11(+0.34%) |
Nov 26, 2018 | 30.96 | 31.00 | 30.82 | 31.00 | 1,059 | -0.04(-0.14%) |
Nov 23, 2018 | 31.02 | 31.04 | 30.79 | 31.04 | 4,968 | -0.13(-0.42%) |
Nov 21, 2018 | 31.17 | 31.17 | 31.17 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.25 | 31.25 | 31.17 | 31.17 | 1,989 | -0.16(-0.51%) |
Nov 19, 2018 | 31.33 | 31.33 | 31.33 | 31.33 | 470 | +0.19(+0.60%) |
Nov 16, 2018 | 31.09 | 31.15 | 31.08 | 31.15 | 790 | +0.35(+1.15%) |
Nov 15, 2018 | 30.88 | 30.92 | 30.79 | 30.79 | 10,430 | -0.03(-0.09%) |
Nov 14, 2018 | 31.09 | 31.10 | 30.82 | 30.82 | 1,563 | -0.22(-0.71%) |
Nov 13, 2018 | 31.04 | 31.04 | 31.04 | 31.04 | 94 | +0.00(+0.00%) |
Nov 12, 2018 | 31.04 | 31.04 | 31.04 | 31.04 | 3,485 | +0.01(+0.03%) |
Nov 09, 2018 | 30.95 | 31.03 | 30.95 | 31.03 | 1,467 | +0.52(+1.71%) |
Nov 08, 2018 | 30.51 | 30.51 | 30.51 | 30.51 | 187 | -0.02(-0.06%) |
Nov 07, 2018 | 30.56 | 30.56 | 30.53 | 30.53 | 453 | +0.29(+0.97%) |
Nov 06, 2018 | 30.24 | 30.24 | 30.24 | 30.24 | 872 | +0.16(+0.53%) |
Nov 05, 2018 | 30.11 | 30.11 | 30.08 | 30.08 | 1,144 | +0.33(+1.10%) |
Nov 02, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 112 | +0.00(+0.00%) |