Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.04 | 31.25 | 30.94 | 31.23 | 76,193 | +0.38(+1.22%) |
Jan 30, 2019 | 30.68 | 30.99 | 30.55 | 30.85 | 180,089 | +0.19(+0.60%) |
Jan 29, 2019 | 30.63 | 30.79 | 30.63 | 30.67 | 69,811 | +0.19(+0.61%) |
Jan 28, 2019 | 30.50 | 30.50 | 30.34 | 30.48 | 31,633 | -0.13(-0.42%) |
Jan 25, 2019 | 30.72 | 30.80 | 30.61 | 30.61 | 48,850 | +0.12(+0.40%) |
Jan 24, 2019 | 30.38 | 30.53 | 30.31 | 30.49 | 75,559 | +0.14(+0.46%) |
Jan 23, 2019 | 30.46 | 30.49 | 30.24 | 30.35 | 286,450 | +0.12(+0.40%) |
Jan 22, 2019 | 30.41 | 30.41 | 30.12 | 30.23 | 578,355 | -0.42(-1.36%) |
Jan 18, 2019 | 30.55 | 30.68 | 30.49 | 30.65 | 41,086 | +0.40(+1.32%) |
Jan 17, 2019 | 29.87 | 30.30 | 29.87 | 30.25 | 27,348 | +0.32(+1.08%) |
Jan 16, 2019 | 29.82 | 29.99 | 29.82 | 29.93 | 19,451 | +0.17(+0.57%) |
Jan 15, 2019 | 29.64 | 29.83 | 29.64 | 29.76 | 22,432 | +0.11(+0.38%) |
Jan 14, 2019 | 29.65 | 29.75 | 29.64 | 29.65 | 29,249 | -0.19(-0.62%) |
Jan 11, 2019 | 29.74 | 29.83 | 29.67 | 29.83 | 49,820 | -0.07(-0.25%) |
Jan 10, 2019 | 29.58 | 29.91 | 29.58 | 29.91 | 84,224 | +0.22(+0.75%) |
Jan 09, 2019 | 29.66 | 29.73 | 29.56 | 29.68 | 36,218 | +0.17(+0.57%) |
Jan 08, 2019 | 29.43 | 29.52 | 29.32 | 29.52 | 30,982 | +0.32(+1.11%) |
Jan 07, 2019 | 29.19 | 29.33 | 29.15 | 29.19 | 30,604 | -0.02(-0.06%) |
Jan 04, 2019 | 28.74 | 29.22 | 28.74 | 29.21 | 54,134 | +0.77(+2.71%) |
Jan 03, 2019 | 28.70 | 28.71 | 28.38 | 28.44 | 45,709 | -0.31(-1.06%) |
Jan 02, 2019 | 28.57 | 28.75 | 28.50 | 28.75 | 111,435 | -0.13(-0.45%) |
Dec 31, 2018 | 28.91 | 28.91 | 28.67 | 28.88 | 79,152 | +0.17(+0.60%) |
Dec 28, 2018 | 28.75 | 28.87 | 28.58 | 28.71 | 288,357 | +0.20(+0.70%) |
Dec 27, 2018 | 28.01 | 28.51 | 27.90 | 28.51 | 74,974 | +0.02(+0.06%) |
Dec 26, 2018 | 27.64 | 28.49 | 27.60 | 28.49 | 59,499 | +0.89(+3.23%) |
Dec 24, 2018 | 28.25 | 28.33 | 27.60 | 27.60 | 54,997 | -0.81(-2.85%) |
Dec 21, 2018 | 28.76 | 29.08 | 28.39 | 28.41 | 82,087 | -0.35(-1.23%) |
Dec 20, 2018 | 28.86 | 28.96 | 28.65 | 28.76 | 61,518 | -0.02(-0.06%) |
Dec 19, 2018 | 29.07 | 29.34 | 28.62 | 28.78 | 48,278 | -0.21(-0.74%) |
Dec 18, 2018 | 29.19 | 29.21 | 28.87 | 28.99 | 25,737 | -0.03(-0.11%) |
Dec 17, 2018 | 29.46 | 29.50 | 28.93 | 29.02 | 30,530 | -0.37(-1.27%) |
Dec 14, 2018 | 29.51 | 29.54 | 29.37 | 29.40 | 20,384 | -0.39(-1.31%) |
Dec 13, 2018 | 29.80 | 29.92 | 29.74 | 29.79 | 55,186 | +0.05(+0.18%) |
Dec 12, 2018 | 29.79 | 30.03 | 29.73 | 29.73 | 248,295 | +0.35(+1.20%) |
Dec 11, 2018 | 29.62 | 29.66 | 29.27 | 29.38 | 157,575 | -0.02(-0.05%) |
Dec 10, 2018 | 29.45 | 29.49 | 29.04 | 29.40 | 53,574 | -0.15(-0.52%) |
Dec 07, 2018 | 29.73 | 29.89 | 29.42 | 29.55 | 38,674 | -0.30(-1.00%) |
Dec 06, 2018 | 29.51 | 29.85 | 29.28 | 29.85 | 53,092 | +0.06(+0.21%) |
Dec 04, 2018 | 30.48 | 30.55 | 29.77 | 29.79 | 46,057 | -0.81(-2.65%) |
Dec 03, 2018 | 30.73 | 30.73 | 30.46 | 30.60 | 25,465 | +0.12(+0.40%) |
Nov 30, 2018 | 30.14 | 30.48 | 30.14 | 30.48 | 23,248 | +0.20(+0.66%) |
Nov 29, 2018 | 30.29 | 30.43 | 30.17 | 30.28 | 26,219 | -0.24(-0.77%) |
Nov 28, 2018 | 30.15 | 30.53 | 30.01 | 30.51 | 24,864 | +0.44(+1.45%) |
Nov 27, 2018 | 30.05 | 30.12 | 29.97 | 30.08 | 24,395 | -0.10(-0.33%) |
Nov 26, 2018 | 30.06 | 30.19 | 30.03 | 30.18 | 21,674 | +0.30(+1.00%) |
Nov 23, 2018 | 29.82 | 29.99 | 29.75 | 29.88 | 219,707 | +0.03(+0.09%) |
Nov 21, 2018 | 29.85 | 29.85 | 29.85 | 0 | +0.15(+0.52%) | |
Nov 20, 2018 | 29.75 | 29.92 | 29.68 | 29.70 | 29,063 | -0.25(-0.85%) |
Nov 19, 2018 | 30.14 | 30.19 | 29.86 | 29.95 | 29,975 | -0.19(-0.63%) |
Nov 16, 2018 | 29.92 | 30.20 | 29.92 | 30.14 | 29,198 | +0.24(+0.79%) |
Nov 15, 2018 | 29.53 | 29.94 | 29.43 | 29.90 | 18,864 | +0.13(+0.43%) |
Nov 14, 2018 | 30.05 | 30.12 | 29.71 | 29.78 | 13,062 | -0.08(-0.27%) |
Nov 13, 2018 | 29.90 | 30.14 | 29.81 | 29.86 | 39,658 | -0.09(-0.30%) |
Nov 12, 2018 | 30.10 | 30.19 | 29.95 | 29.95 | 14,571 | -0.35(-1.17%) |
Nov 09, 2018 | 30.33 | 30.38 | 30.12 | 30.30 | 90,681 | -0.14(-0.45%) |
Nov 08, 2018 | 30.58 | 30.70 | 30.34 | 30.44 | 33,851 | -0.18(-0.59%) |
Nov 07, 2018 | 30.31 | 30.62 | 30.29 | 30.62 | 28,039 | +0.52(+1.72%) |
Nov 06, 2018 | 29.84 | 30.11 | 29.84 | 30.10 | 16,486 | +0.20(+0.67%) |
Nov 05, 2018 | 29.74 | 29.97 | 29.74 | 29.90 | 23,331 | +0.14(+0.46%) |
Nov 02, 2018 | 29.94 | 30.09 | 29.62 | 29.77 | 22,697 | +0.01(+0.03%) |