Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.44 | 31.57 | 31.25 | 31.40 | 281,573 | +0.00(+0.00%) |
Jan 30, 2019 | 31.53 | 31.60 | 31.02 | 31.40 | 356,227 | +0.01(+0.03%) |
Jan 29, 2019 | 31.64 | 31.73 | 31.36 | 31.39 | 245,753 | -0.23(-0.72%) |
Jan 28, 2019 | 31.52 | 31.67 | 31.34 | 31.62 | 382,753 | -0.02(-0.06%) |
Jan 25, 2019 | 31.51 | 31.74 | 31.30 | 31.64 | 255,501 | +0.32(+1.03%) |
Jan 24, 2019 | 31.47 | 31.83 | 31.26 | 31.31 | 274,707 | -0.13(-0.42%) |
Jan 23, 2019 | 31.73 | 31.97 | 31.38 | 31.44 | 372,609 | -0.24(-0.74%) |
Jan 22, 2019 | 31.54 | 31.92 | 31.50 | 31.68 | 519,809 | +0.03(+0.08%) |
Jan 18, 2019 | 31.17 | 31.94 | 31.09 | 31.65 | 1,175,122 | +0.53(+1.71%) |
Jan 17, 2019 | 30.67 | 31.43 | 30.67 | 31.12 | 929,702 | +0.45(+1.48%) |
Jan 16, 2019 | 30.57 | 30.91 | 30.47 | 30.67 | 962,640 | +0.11(+0.37%) |
Jan 15, 2019 | 30.33 | 30.81 | 30.33 | 30.55 | 458,345 | +0.12(+0.40%) |
Jan 14, 2019 | 30.31 | 30.58 | 30.20 | 30.43 | 615,107 | +0.04(+0.14%) |
Jan 11, 2019 | 30.37 | 30.93 | 30.37 | 30.39 | 729,741 | -0.07(-0.23%) |
Jan 10, 2019 | 30.28 | 30.74 | 29.95 | 30.46 | 878,293 | +0.20(+0.66%) |
Jan 09, 2019 | 30.11 | 30.54 | 30.11 | 30.26 | 687,788 | +0.00(+0.00%) |
Jan 08, 2019 | 30.30 | 30.75 | 30.14 | 30.26 | 831,400 | -0.01(-0.03%) |
Jan 07, 2019 | 29.89 | 30.56 | 29.77 | 30.26 | 1,197,471 | +0.46(+1.55%) |
Jan 04, 2019 | 29.64 | 30.01 | 29.30 | 29.80 | 698,820 | +0.55(+1.88%) |
Jan 03, 2019 | 28.64 | 29.54 | 28.60 | 29.25 | 1,240,496 | +0.48(+1.67%) |
Jan 02, 2019 | 28.23 | 28.82 | 27.90 | 28.77 | 297,961 | +0.20(+0.70%) |
Dec 31, 2018 | 28.37 | 28.90 | 28.33 | 28.57 | 544,099 | +0.19(+0.68%) |
Dec 28, 2018 | 28.46 | 28.75 | 28.03 | 28.38 | 372,085 | +0.11(+0.40%) |
Dec 27, 2018 | 27.83 | 28.27 | 27.58 | 28.27 | 245,341 | -0.06(-0.22%) |
Dec 26, 2018 | 27.29 | 28.35 | 26.86 | 28.33 | 240,648 | +1.10(+4.04%) |
Dec 24, 2018 | 27.30 | 27.36 | 26.91 | 27.23 | 143,383 | -0.18(-0.67%) |
Dec 21, 2018 | 28.02 | 28.17 | 27.37 | 27.41 | 559,102 | -0.58(-2.06%) |
Dec 20, 2018 | 27.88 | 28.18 | 27.69 | 27.99 | 557,073 | -0.12(-0.43%) |
Dec 19, 2018 | 27.98 | 28.71 | 27.92 | 28.11 | 404,413 | +0.16(+0.56%) |
Dec 18, 2018 | 27.97 | 28.26 | 27.75 | 27.95 | 536,696 | +0.16(+0.57%) |
Dec 17, 2018 | 27.97 | 28.05 | 27.54 | 27.79 | 344,092 | -0.26(-0.93%) |
Dec 14, 2018 | 28.03 | 28.52 | 27.80 | 28.06 | 295,011 | -0.22(-0.77%) |
Dec 13, 2018 | 28.61 | 28.89 | 28.23 | 28.27 | 351,929 | -0.26(-0.92%) |
Dec 12, 2018 | 28.82 | 29.22 | 28.50 | 28.54 | 483,928 | -0.17(-0.58%) |
Dec 11, 2018 | 29.23 | 29.41 | 28.50 | 28.70 | 359,078 | -0.30(-1.02%) |
Dec 10, 2018 | 29.13 | 29.45 | 28.92 | 29.00 | 446,188 | -0.06(-0.21%) |
Dec 07, 2018 | 29.03 | 29.73 | 28.96 | 29.06 | 498,748 | +0.00(+0.00%) |
Dec 06, 2018 | 28.74 | 29.11 | 28.45 | 29.06 | 543,213 | -0.09(-0.30%) |
Dec 04, 2018 | 30.08 | 30.23 | 29.13 | 29.15 | 460,154 | -0.88(-2.94%) |
Dec 03, 2018 | 30.75 | 30.84 | 30.00 | 30.03 | 317,710 | -0.34(-1.12%) |
Nov 30, 2018 | 30.77 | 30.81 | 29.97 | 30.37 | 271,878 | -0.36(-1.17%) |
Nov 29, 2018 | 30.51 | 30.84 | 30.47 | 30.73 | 281,981 | +0.21(+0.69%) |
Nov 28, 2018 | 29.81 | 30.61 | 29.73 | 30.52 | 389,089 | +0.73(+2.46%) |
Nov 27, 2018 | 30.07 | 30.31 | 29.74 | 29.78 | 282,701 | -0.36(-1.19%) |
Nov 26, 2018 | 29.75 | 30.27 | 29.75 | 30.14 | 484,755 | +0.53(+1.79%) |
Nov 23, 2018 | 29.66 | 29.77 | 29.53 | 29.61 | 94,283 | -0.22(-0.73%) |
Nov 21, 2018 | 29.83 | 29.83 | 29.83 | 0 | +0.07(+0.23%) | |
Nov 20, 2018 | 29.69 | 30.49 | 29.52 | 29.76 | 801,259 | -0.27(-0.90%) |
Nov 19, 2018 | 30.00 | 30.30 | 29.82 | 30.03 | 417,356 | -0.14(-0.46%) |
Nov 16, 2018 | 29.72 | 30.36 | 29.64 | 30.17 | 281,354 | +0.34(+1.14%) |
Nov 15, 2018 | 29.57 | 29.90 | 29.12 | 29.83 | 439,511 | -0.05(-0.17%) |
Nov 14, 2018 | 30.79 | 30.85 | 29.82 | 29.88 | 527,095 | -0.63(-2.08%) |
Nov 13, 2018 | 30.52 | 30.72 | 30.21 | 30.52 | 470,316 | +0.17(+0.54%) |
Nov 12, 2018 | 30.59 | 30.89 | 30.25 | 30.35 | 657,558 | -0.35(-1.13%) |
Nov 09, 2018 | 28.72 | 31.51 | 28.47 | 30.70 | 1,332,402 | +1.64(+5.65%) |
Nov 08, 2018 | 28.85 | 29.27 | 28.50 | 29.06 | 593,904 | +0.10(+0.36%) |
Nov 07, 2018 | 28.54 | 29.01 | 28.13 | 28.95 | 644,569 | +0.43(+1.49%) |
Nov 06, 2018 | 28.88 | 29.12 | 28.31 | 28.53 | 448,761 | -0.53(-1.82%) |
Nov 05, 2018 | 29.20 | 29.31 | 29.02 | 29.06 | 400,712 | -0.06(-0.21%) |
Nov 02, 2018 | 29.55 | 29.78 | 29.09 | 29.12 | 383,120 | -0.37(-1.27%) |