Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.23 | 32.84 | 32.03 | 32.77 | 344,730 | +0.56(+1.75%) |
Jan 30, 2019 | 32.00 | 32.22 | 31.45 | 32.20 | 274,852 | +0.31(+0.96%) |
Jan 29, 2019 | 32.21 | 32.27 | 31.85 | 31.89 | 332,979 | -0.26(-0.80%) |
Jan 28, 2019 | 32.17 | 32.45 | 31.85 | 32.15 | 348,644 | -0.19(-0.59%) |
Jan 25, 2019 | 32.46 | 32.92 | 32.25 | 32.34 | 251,353 | +0.09(+0.27%) |
Jan 24, 2019 | 32.35 | 32.77 | 32.15 | 32.26 | 345,378 | +0.00(+0.00%) |
Jan 23, 2019 | 32.58 | 32.68 | 31.85 | 32.26 | 222,806 | -0.26(-0.79%) |
Jan 22, 2019 | 32.78 | 32.85 | 32.35 | 32.52 | 281,539 | -0.45(-1.36%) |
Jan 18, 2019 | 31.98 | 33.27 | 31.98 | 32.97 | 305,573 | +1.14(+3.58%) |
Jan 17, 2019 | 31.46 | 31.85 | 31.33 | 31.83 | 329,824 | +0.31(+0.97%) |
Jan 16, 2019 | 31.94 | 32.32 | 31.31 | 31.52 | 550,797 | -0.42(-1.32%) |
Jan 15, 2019 | 31.85 | 32.13 | 31.72 | 31.94 | 340,843 | +0.13(+0.42%) |
Jan 14, 2019 | 31.65 | 32.27 | 31.56 | 31.81 | 439,032 | +0.04(+0.12%) |
Jan 11, 2019 | 31.70 | 32.00 | 31.26 | 31.77 | 332,631 | -0.09(-0.27%) |
Jan 10, 2019 | 31.68 | 31.91 | 31.35 | 31.86 | 270,232 | +0.00(+0.00%) |
Jan 09, 2019 | 31.45 | 31.90 | 31.23 | 31.86 | 233,441 | +0.52(+1.65%) |
Jan 08, 2019 | 30.94 | 31.72 | 30.91 | 31.34 | 299,196 | +0.66(+2.15%) |
Jan 07, 2019 | 30.23 | 30.92 | 29.93 | 30.68 | 283,767 | +0.39(+1.30%) |
Jan 04, 2019 | 29.20 | 30.35 | 28.97 | 30.29 | 320,303 | +1.37(+4.73%) |
Jan 03, 2019 | 28.97 | 29.46 | 28.54 | 28.92 | 307,431 | -0.29(-0.98%) |
Jan 02, 2019 | 28.55 | 29.49 | 28.35 | 29.20 | 412,379 | +0.25(+0.86%) |
Dec 31, 2018 | 28.71 | 28.96 | 28.29 | 28.96 | 359,375 | +0.33(+1.14%) |
Dec 28, 2018 | 28.82 | 29.29 | 28.58 | 28.63 | 425,086 | -0.33(-1.12%) |
Dec 27, 2018 | 28.59 | 28.96 | 28.02 | 28.96 | 363,764 | -0.11(-0.36%) |
Dec 26, 2018 | 27.99 | 29.11 | 27.43 | 29.06 | 436,904 | +1.17(+4.19%) |
Dec 24, 2018 | 28.95 | 29.04 | 27.83 | 27.89 | 264,412 | -1.23(-4.21%) |
Dec 21, 2018 | 29.19 | 30.15 | 29.02 | 29.12 | 2,075,811 | +0.00(+0.00%) |
Dec 20, 2018 | 30.87 | 31.10 | 28.24 | 29.12 | 1,206,936 | +0.14(+0.50%) |
Dec 19, 2018 | 29.35 | 30.38 | 28.70 | 28.97 | 622,652 | -0.42(-1.43%) |
Dec 18, 2018 | 29.39 | 29.84 | 29.21 | 29.40 | 474,096 | +0.31(+1.05%) |
Dec 17, 2018 | 29.68 | 30.03 | 28.97 | 29.09 | 498,435 | -0.61(-2.06%) |
Dec 14, 2018 | 29.79 | 30.27 | 29.58 | 29.70 | 278,515 | -0.39(-1.30%) |
Dec 13, 2018 | 30.71 | 31.03 | 30.02 | 30.09 | 280,023 | -0.64(-2.09%) |
Dec 12, 2018 | 31.21 | 31.58 | 30.72 | 30.74 | 310,008 | -0.11(-0.37%) |
Dec 11, 2018 | 30.90 | 31.44 | 30.52 | 30.85 | 545,408 | +0.33(+1.10%) |
Dec 10, 2018 | 30.72 | 30.72 | 29.89 | 30.52 | 667,414 | -0.19(-0.62%) |
Dec 07, 2018 | 31.32 | 31.61 | 30.50 | 30.71 | 351,017 | -0.69(-2.20%) |
Dec 06, 2018 | 31.18 | 31.42 | 30.55 | 31.40 | 465,863 | -0.25(-0.79%) |
Dec 04, 2018 | 32.22 | 32.42 | 31.21 | 31.65 | 776,209 | -0.56(-1.75%) |
Dec 03, 2018 | 32.83 | 33.00 | 31.86 | 32.21 | 415,564 | -0.20(-0.62%) |
Nov 30, 2018 | 31.81 | 32.47 | 31.76 | 32.41 | 415,789 | +0.37(+1.17%) |
Nov 29, 2018 | 32.26 | 32.61 | 31.74 | 32.04 | 210,587 | -0.32(-0.98%) |
Nov 28, 2018 | 31.38 | 32.40 | 30.89 | 32.36 | 285,316 | +0.92(+2.94%) |
Nov 27, 2018 | 31.18 | 31.56 | 30.95 | 31.43 | 209,852 | +0.16(+0.52%) |
Nov 26, 2018 | 31.54 | 31.76 | 30.91 | 31.27 | 312,224 | -0.05(-0.15%) |
Nov 23, 2018 | 31.22 | 31.75 | 31.22 | 31.32 | 120,001 | -0.23(-0.72%) |
Nov 21, 2018 | 31.55 | 31.55 | 31.55 | 0 | +1.04(+3.40%) | |
Nov 20, 2018 | 30.99 | 31.48 | 30.43 | 30.51 | 482,165 | -0.93(-2.97%) |
Nov 19, 2018 | 31.77 | 31.79 | 31.20 | 31.44 | 343,009 | -0.33(-1.05%) |
Nov 16, 2018 | 32.27 | 32.50 | 31.73 | 31.78 | 266,272 | -0.83(-2.54%) |
Nov 15, 2018 | 31.17 | 32.64 | 31.04 | 32.60 | 329,302 | +1.21(+3.85%) |
Nov 14, 2018 | 31.88 | 32.42 | 31.21 | 31.40 | 384,528 | -0.31(-0.99%) |
Nov 13, 2018 | 31.73 | 32.32 | 31.67 | 31.71 | 339,728 | -0.01(-0.03%) |
Nov 12, 2018 | 32.05 | 32.29 | 31.64 | 31.72 | 233,994 | -0.31(-0.98%) |
Nov 09, 2018 | 32.26 | 32.47 | 31.71 | 32.03 | 355,905 | -0.31(-0.97%) |
Nov 08, 2018 | 32.84 | 32.84 | 32.01 | 32.35 | 376,290 | -0.57(-1.73%) |
Nov 07, 2018 | 32.51 | 33.10 | 32.24 | 32.92 | 247,318 | +0.43(+1.32%) |
Nov 06, 2018 | 31.93 | 32.61 | 31.70 | 32.49 | 351,554 | +0.48(+1.49%) |
Nov 05, 2018 | 32.24 | 32.39 | 31.70 | 32.01 | 358,250 | -0.24(-0.74%) |
Nov 02, 2018 | 32.24 | 32.45 | 31.77 | 32.25 | 364,522 | +0.24(+0.74%) |