Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.89 | 33.21 | 32.40 | 32.86 | 131,139 | +0.00(+0.00%) |
Jan 30, 2019 | 31.36 | 32.93 | 31.24 | 32.86 | 176,831 | +1.98(+6.40%) |
Jan 29, 2019 | 30.58 | 30.93 | 30.54 | 30.88 | 51,109 | +0.30(+1.00%) |
Jan 28, 2019 | 30.71 | 30.86 | 30.19 | 30.58 | 112,092 | -0.30(-0.96%) |
Jan 25, 2019 | 30.92 | 31.09 | 30.74 | 30.87 | 116,968 | +0.03(+0.08%) |
Jan 24, 2019 | 30.81 | 31.02 | 30.58 | 30.85 | 50,757 | -0.05(-0.17%) |
Jan 23, 2019 | 30.85 | 30.96 | 30.58 | 30.90 | 60,155 | +0.07(+0.23%) |
Jan 22, 2019 | 31.01 | 31.21 | 30.68 | 30.83 | 77,761 | -0.29(-0.92%) |
Jan 18, 2019 | 30.92 | 31.28 | 30.92 | 31.12 | 71,397 | +0.22(+0.70%) |
Jan 17, 2019 | 30.63 | 30.98 | 30.43 | 30.90 | 126,196 | +0.17(+0.54%) |
Jan 16, 2019 | 30.18 | 30.77 | 30.14 | 30.74 | 198,101 | +0.64(+2.14%) |
Jan 15, 2019 | 29.96 | 30.13 | 29.84 | 30.09 | 120,486 | +0.10(+0.32%) |
Jan 14, 2019 | 30.16 | 30.42 | 29.99 | 29.99 | 90,850 | -0.31(-1.03%) |
Jan 11, 2019 | 30.39 | 30.49 | 30.30 | 30.31 | 91,141 | -0.19(-0.63%) |
Jan 10, 2019 | 30.33 | 30.73 | 30.26 | 30.50 | 110,900 | +0.02(+0.06%) |
Jan 09, 2019 | 30.45 | 30.62 | 30.23 | 30.48 | 68,919 | +0.03(+0.11%) |
Jan 08, 2019 | 30.08 | 31.48 | 29.92 | 30.45 | 101,671 | +0.43(+1.42%) |
Jan 07, 2019 | 29.87 | 30.19 | 29.62 | 30.02 | 159,220 | +0.05(+0.17%) |
Jan 04, 2019 | 29.97 | 30.23 | 29.62 | 29.97 | 153,355 | +0.28(+0.94%) |
Jan 03, 2019 | 29.40 | 29.92 | 29.23 | 29.69 | 88,970 | +0.15(+0.50%) |
Jan 02, 2019 | 29.11 | 29.89 | 29.11 | 29.54 | 166,150 | +0.10(+0.36%) |
Dec 31, 2018 | 29.18 | 29.49 | 28.91 | 29.44 | 87,008 | +0.28(+0.96%) |
Dec 28, 2018 | 28.32 | 29.48 | 27.70 | 29.16 | 132,120 | +0.83(+2.92%) |
Dec 27, 2018 | 28.42 | 28.62 | 27.47 | 28.33 | 181,153 | -0.33(-1.16%) |
Dec 26, 2018 | 28.03 | 28.72 | 27.72 | 28.66 | 163,189 | +0.82(+2.94%) |
Dec 24, 2018 | 28.49 | 28.68 | 27.05 | 27.84 | 48,669 | -0.78(-2.74%) |
Dec 21, 2018 | 29.06 | 29.32 | 27.77 | 28.63 | 168,393 | -0.43(-1.47%) |
Dec 20, 2018 | 29.04 | 29.91 | 28.89 | 29.05 | 104,749 | +0.02(+0.06%) |
Dec 19, 2018 | 30.03 | 30.25 | 28.92 | 29.04 | 83,290 | -0.98(-3.25%) |
Dec 18, 2018 | 30.74 | 30.80 | 29.98 | 30.01 | 72,324 | -0.51(-1.68%) |
Dec 17, 2018 | 30.55 | 31.26 | 30.13 | 30.53 | 96,797 | -0.19(-0.62%) |
Dec 14, 2018 | 31.07 | 31.31 | 30.66 | 30.72 | 137,285 | -0.48(-1.54%) |
Dec 13, 2018 | 31.71 | 32.17 | 31.14 | 31.20 | 103,796 | -0.50(-1.57%) |
Dec 12, 2018 | 31.38 | 32.04 | 31.21 | 31.69 | 100,425 | +0.50(+1.61%) |
Dec 11, 2018 | 31.59 | 31.66 | 30.98 | 31.19 | 66,911 | -0.18(-0.58%) |
Dec 10, 2018 | 31.55 | 31.75 | 30.89 | 31.37 | 76,019 | -0.19(-0.60%) |
Dec 07, 2018 | 31.44 | 32.01 | 31.20 | 31.56 | 139,733 | +0.05(+0.17%) |
Dec 06, 2018 | 31.22 | 32.27 | 30.90 | 31.51 | 81,711 | -0.03(-0.08%) |
Dec 04, 2018 | 32.92 | 33.00 | 31.40 | 31.54 | 201,234 | -1.59(-4.79%) |
Dec 03, 2018 | 33.47 | 33.47 | 32.67 | 33.12 | 164,672 | -0.20(-0.60%) |
Nov 30, 2018 | 32.93 | 33.42 | 32.68 | 33.32 | 84,924 | +0.40(+1.21%) |
Nov 29, 2018 | 33.13 | 33.29 | 32.81 | 32.92 | 46,327 | -0.35(-1.04%) |
Nov 28, 2018 | 32.62 | 33.32 | 32.40 | 33.27 | 83,124 | +0.67(+2.05%) |
Nov 27, 2018 | 32.36 | 32.71 | 32.36 | 32.60 | 66,530 | +0.06(+0.19%) |
Nov 26, 2018 | 32.19 | 32.72 | 32.19 | 32.54 | 94,089 | +0.53(+1.65%) |
Nov 23, 2018 | 31.71 | 32.20 | 31.63 | 32.01 | 35,769 | +0.10(+0.33%) |
Nov 21, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.99 | 32.46 | 31.65 | 31.91 | 59,447 | -0.36(-1.10%) |
Nov 19, 2018 | 32.06 | 32.59 | 31.86 | 32.27 | 239,276 | +0.20(+0.62%) |
Nov 16, 2018 | 31.60 | 32.13 | 31.60 | 32.07 | 60,347 | +0.31(+0.98%) |
Nov 15, 2018 | 30.77 | 31.75 | 30.77 | 31.75 | 83,443 | +0.99(+3.21%) |
Nov 14, 2018 | 31.62 | 31.81 | 30.58 | 30.77 | 91,699 | -0.71(-2.26%) |
Nov 13, 2018 | 31.81 | 32.32 | 31.44 | 31.48 | 90,832 | -0.35(-1.09%) |
Nov 12, 2018 | 31.69 | 32.08 | 31.55 | 31.82 | 63,650 | +0.11(+0.36%) |
Nov 09, 2018 | 31.96 | 32.04 | 31.54 | 31.71 | 36,577 | -0.30(-0.95%) |
Nov 08, 2018 | 31.68 | 32.13 | 31.68 | 32.01 | 33,728 | +0.23(+0.74%) |
Nov 07, 2018 | 31.82 | 31.85 | 31.29 | 31.78 | 50,683 | -0.04(-0.14%) |
Nov 06, 2018 | 31.60 | 31.98 | 31.44 | 31.82 | 40,440 | +0.11(+0.36%) |
Nov 05, 2018 | 31.75 | 31.81 | 31.38 | 31.71 | 56,776 | -0.11(-0.35%) |
Nov 02, 2018 | 31.76 | 31.90 | 31.47 | 31.82 | 73,732 | +0.24(+0.77%) |