Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.70 | 30.86 | 30.70 | 30.80 | 1,015,113 | +0.26(+0.86%) |
Jan 30, 2019 | 30.52 | 30.55 | 30.43 | 30.54 | 302,906 | -0.01(-0.03%) |
Jan 29, 2019 | 30.46 | 30.57 | 30.41 | 30.55 | 781,660 | +0.13(+0.43%) |
Jan 28, 2019 | 30.45 | 30.54 | 30.41 | 30.42 | 1,001,960 | -0.03(-0.09%) |
Jan 25, 2019 | 30.46 | 30.49 | 30.39 | 30.44 | 784,102 | -0.15(-0.49%) |
Jan 24, 2019 | 30.56 | 30.63 | 30.49 | 30.59 | 178,110 | +0.20(+0.66%) |
Jan 23, 2019 | 30.29 | 30.46 | 30.28 | 30.39 | 273,630 | -0.02(-0.06%) |
Jan 22, 2019 | 30.40 | 30.49 | 30.34 | 30.41 | 490,906 | +0.21(+0.70%) |
Jan 18, 2019 | 30.28 | 30.33 | 30.15 | 30.20 | 732,194 | -0.16(-0.52%) |
Jan 17, 2019 | 30.36 | 30.44 | 30.29 | 30.35 | 302,481 | +0.01(+0.03%) |
Jan 16, 2019 | 30.21 | 30.41 | 30.21 | 30.35 | 670,450 | +0.02(+0.06%) |
Jan 15, 2019 | 30.46 | 30.46 | 30.31 | 30.33 | 702,200 | -0.09(-0.29%) |
Jan 14, 2019 | 30.51 | 30.57 | 30.38 | 30.42 | 649,336 | -0.11(-0.34%) |
Jan 11, 2019 | 30.52 | 30.62 | 30.49 | 30.52 | 826,998 | +0.11(+0.35%) |
Jan 10, 2019 | 30.61 | 30.65 | 29.39 | 30.42 | 15,688,509 | -0.18(-0.60%) |
Jan 09, 2019 | 30.64 | 30.67 | 30.51 | 30.60 | 525,060 | -0.08(-0.26%) |
Jan 08, 2019 | 30.71 | 30.79 | 30.64 | 30.68 | 1,153,367 | -0.07(-0.23%) |
Jan 07, 2019 | 30.94 | 30.96 | 30.71 | 30.75 | 598,322 | -0.07(-0.23%) |
Jan 04, 2019 | 30.89 | 30.92 | 30.71 | 30.82 | 1,535,919 | -0.38(-1.21%) |
Jan 03, 2019 | 30.89 | 31.28 | 30.87 | 31.20 | 2,709,719 | +0.37(+1.19%) |
Jan 02, 2019 | 30.72 | 30.85 | 30.64 | 30.83 | 17,384,052 | +0.11(+0.37%) |
Dec 31, 2018 | 30.47 | 31.37 | 30.42 | 30.71 | 3,587,158 | +0.17(+0.55%) |
Dec 28, 2018 | 30.40 | 30.55 | 30.40 | 30.55 | 1,243,634 | +0.23(+0.75%) |
Dec 27, 2018 | 30.61 | 30.65 | 30.31 | 30.32 | 466,205 | +0.02(+0.06%) |
Dec 26, 2018 | 30.56 | 30.64 | 30.30 | 30.30 | 215,820 | -0.31(-1.00%) |
Dec 24, 2018 | 30.57 | 30.64 | 30.51 | 30.61 | 329,704 | +0.15(+0.49%) |
Dec 21, 2018 | 30.57 | 30.59 | 30.40 | 30.46 | 716,564 | -0.03(-0.09%) |
Dec 20, 2018 | 30.80 | 30.80 | 30.47 | 30.49 | 6,363,222 | -0.11(-0.37%) |
Dec 19, 2018 | 30.32 | 30.70 | 30.29 | 30.60 | 736,149 | +0.40(+1.32%) |
Dec 18, 2018 | 30.07 | 30.25 | 30.04 | 30.20 | 457,278 | +0.17(+0.58%) |
Dec 17, 2018 | 29.90 | 30.06 | 29.90 | 30.03 | 571,973 | +0.17(+0.56%) |
Dec 14, 2018 | 29.89 | 29.93 | 29.80 | 29.86 | 334,281 | +0.09(+0.29%) |
Dec 13, 2018 | 29.87 | 29.89 | 29.75 | 29.77 | 766,485 | -0.05(-0.18%) |
Dec 12, 2018 | 29.90 | 29.92 | 29.81 | 29.83 | 750,874 | -0.12(-0.41%) |
Dec 11, 2018 | 30.00 | 30.08 | 29.89 | 29.95 | 401,591 | -0.04(-0.12%) |
Dec 10, 2018 | 29.97 | 30.06 | 29.86 | 29.98 | 384,558 | +0.14(+0.47%) |
Dec 07, 2018 | 29.71 | 29.88 | 29.64 | 29.84 | 217,174 | +0.04(+0.15%) |
Dec 06, 2018 | 29.89 | 30.04 | 29.80 | 29.80 | 417,806 | +0.11(+0.38%) |
Dec 04, 2018 | 29.44 | 29.90 | 29.42 | 29.69 | 578,217 | +0.47(+1.62%) |
Dec 03, 2018 | 28.95 | 29.21 | 28.94 | 29.21 | 389,007 | +0.20(+0.69%) |
Nov 30, 2018 | 29.00 | 29.05 | 28.93 | 29.01 | 848,334 | +0.10(+0.36%) |
Nov 29, 2018 | 28.93 | 29.00 | 28.85 | 28.91 | 110,617 | +0.10(+0.33%) |
Nov 28, 2018 | 28.88 | 28.93 | 28.80 | 28.81 | 1,659,154 | -0.14(-0.48%) |
Nov 27, 2018 | 28.88 | 29.00 | 28.88 | 28.95 | 74,878 | +0.04(+0.15%) |
Nov 26, 2018 | 28.92 | 28.96 | 28.89 | 28.91 | 276,027 | -0.05(-0.18%) |
Nov 23, 2018 | 29.11 | 29.12 | 28.96 | 28.96 | 823,915 | +0.03(+0.09%) |
Nov 21, 2018 | 28.93 | 28.93 | 28.93 | 0 | -0.03(-0.09%) | |
Nov 20, 2018 | 28.98 | 29.04 | 28.92 | 28.96 | 345,332 | +0.02(+0.06%) |
Nov 19, 2018 | 28.79 | 28.94 | 28.79 | 28.94 | 644,243 | +0.10(+0.33%) |
Nov 16, 2018 | 28.73 | 28.88 | 28.67 | 28.85 | 158,432 | +0.13(+0.46%) |
Nov 15, 2018 | 28.79 | 28.82 | 28.60 | 28.72 | 116,210 | +0.00(+0.00%) |
Nov 14, 2018 | 28.56 | 28.81 | 28.52 | 28.72 | 195,605 | +0.03(+0.12%) |
Nov 13, 2018 | 28.63 | 28.68 | 28.57 | 28.68 | 3,304,465 | -0.04(-0.15%) |
Nov 12, 2018 | 28.64 | 28.74 | 28.64 | 28.72 | 132,255 | +0.22(+0.77%) |
Nov 09, 2018 | 28.38 | 28.54 | 28.37 | 28.51 | 599,909 | +0.20(+0.71%) |
Nov 08, 2018 | 28.42 | 28.42 | 28.30 | 28.31 | 460,475 | -0.03(-0.09%) |
Nov 07, 2018 | 28.48 | 28.54 | 28.31 | 28.33 | 156,337 | +0.03(+0.12%) |
Nov 06, 2018 | 28.34 | 28.38 | 28.29 | 28.30 | 91,158 | -0.03(-0.09%) |
Nov 05, 2018 | 28.33 | 28.38 | 28.29 | 28.32 | 255,560 | +0.14(+0.50%) |
Nov 02, 2018 | 28.49 | 28.49 | 28.17 | 28.18 | 2,303,914 | -0.37(-1.28%) |