Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.84 | 30.31 | 29.71 | 30.28 | 3,492,247 | +0.46(+1.55%) |
Jan 30, 2019 | 29.47 | 30.01 | 29.29 | 29.82 | 2,576,966 | +0.34(+1.16%) |
Jan 29, 2019 | 29.57 | 29.74 | 29.28 | 29.48 | 2,032,799 | -0.10(-0.35%) |
Jan 28, 2019 | 29.20 | 29.66 | 29.13 | 29.58 | 2,570,347 | +0.32(+1.08%) |
Jan 25, 2019 | 29.79 | 30.04 | 29.22 | 29.26 | 2,982,133 | -0.41(-1.38%) |
Jan 24, 2019 | 29.75 | 30.06 | 29.28 | 29.67 | 2,636,293 | -0.56(-1.87%) |
Jan 23, 2019 | 30.30 | 30.42 | 29.76 | 30.24 | 2,933,911 | -0.01(-0.03%) |
Jan 22, 2019 | 30.17 | 30.26 | 29.65 | 30.25 | 3,463,143 | -0.09(-0.28%) |
Jan 18, 2019 | 30.47 | 30.60 | 30.19 | 30.33 | 2,682,118 | -0.25(-0.81%) |
Jan 17, 2019 | 30.18 | 30.72 | 30.03 | 30.58 | 3,305,517 | +0.43(+1.42%) |
Jan 16, 2019 | 30.22 | 30.56 | 30.05 | 30.15 | 4,409,742 | -0.21(-0.70%) |
Jan 15, 2019 | 29.86 | 30.42 | 29.74 | 30.36 | 3,853,086 | +0.42(+1.40%) |
Jan 14, 2019 | 29.78 | 30.16 | 29.61 | 29.95 | 2,689,154 | +0.00(+0.00%) |
Jan 11, 2019 | 29.54 | 30.02 | 29.30 | 29.95 | 2,739,453 | +0.48(+1.62%) |
Jan 10, 2019 | 29.02 | 29.56 | 28.84 | 29.47 | 3,550,610 | +0.26(+0.88%) |
Jan 09, 2019 | 28.70 | 29.48 | 28.56 | 29.21 | 4,582,931 | +0.50(+1.76%) |
Jan 08, 2019 | 28.49 | 28.84 | 28.27 | 28.71 | 2,687,625 | +0.21(+0.75%) |
Jan 07, 2019 | 27.68 | 28.67 | 27.43 | 28.49 | 4,189,925 | +0.72(+2.59%) |
Jan 04, 2019 | 27.59 | 28.00 | 27.39 | 27.77 | 2,980,096 | +0.15(+0.55%) |
Jan 03, 2019 | 27.25 | 27.98 | 27.14 | 27.62 | 3,917,142 | +0.34(+1.24%) |
Jan 02, 2019 | 27.71 | 27.81 | 27.09 | 27.28 | 4,160,719 | -0.62(-2.21%) |
Dec 31, 2018 | 28.30 | 28.37 | 27.53 | 27.90 | 4,791,637 | -0.38(-1.35%) |
Dec 28, 2018 | 28.42 | 28.91 | 28.12 | 28.28 | 3,288,227 | -0.05(-0.18%) |
Dec 27, 2018 | 28.87 | 28.87 | 27.39 | 28.33 | 4,588,970 | -0.63(-2.19%) |
Dec 26, 2018 | 28.43 | 29.02 | 27.24 | 28.97 | 5,331,899 | +0.70(+2.48%) |
Dec 24, 2018 | 30.18 | 30.24 | 28.01 | 28.26 | 4,458,676 | -1.97(-6.52%) |
Dec 21, 2018 | 31.89 | 32.33 | 30.24 | 30.24 | 8,537,450 | -1.62(-5.10%) |
Dec 20, 2018 | 32.50 | 32.63 | 31.35 | 31.86 | 4,280,734 | -0.83(-2.54%) |
Dec 19, 2018 | 32.88 | 33.35 | 32.53 | 32.69 | 3,194,426 | +0.14(+0.42%) |
Dec 18, 2018 | 32.87 | 33.31 | 32.39 | 32.55 | 2,725,383 | -0.29(-0.88%) |
Dec 17, 2018 | 33.07 | 33.47 | 32.62 | 32.84 | 3,336,043 | -0.28(-0.84%) |
Dec 14, 2018 | 33.20 | 33.42 | 32.95 | 33.12 | 1,732,674 | -0.20(-0.61%) |
Dec 13, 2018 | 32.75 | 33.47 | 32.73 | 33.32 | 2,284,427 | +0.46(+1.39%) |
Dec 12, 2018 | 32.81 | 33.30 | 32.70 | 32.87 | 2,623,891 | +0.03(+0.10%) |
Dec 11, 2018 | 31.94 | 32.94 | 31.94 | 32.83 | 3,234,760 | +0.93(+2.92%) |
Dec 10, 2018 | 32.05 | 32.05 | 31.22 | 31.90 | 2,235,559 | -0.04(-0.13%) |
Dec 07, 2018 | 32.22 | 32.22 | 31.71 | 31.94 | 1,945,032 | -0.38(-1.18%) |
Dec 06, 2018 | 32.75 | 32.81 | 31.74 | 32.32 | 2,269,080 | -0.31(-0.96%) |
Dec 04, 2018 | 32.94 | 33.42 | 32.54 | 32.64 | 3,166,559 | -0.14(-0.44%) |
Dec 03, 2018 | 33.14 | 33.18 | 32.46 | 32.78 | 2,915,676 | -0.37(-1.12%) |
Nov 30, 2018 | 33.39 | 33.42 | 32.74 | 33.15 | 4,275,760 | -0.36(-1.08%) |
Nov 29, 2018 | 33.34 | 33.70 | 33.24 | 33.52 | 2,368,897 | +0.11(+0.33%) |
Nov 28, 2018 | 33.41 | 33.58 | 33.06 | 33.41 | 2,701,701 | -0.01(-0.03%) |
Nov 27, 2018 | 33.03 | 33.43 | 32.89 | 33.42 | 2,725,599 | +0.41(+1.26%) |
Nov 26, 2018 | 34.28 | 34.28 | 32.81 | 33.00 | 6,316,773 | -1.28(-3.73%) |
Nov 23, 2018 | 33.51 | 34.41 | 33.43 | 34.28 | 1,619,283 | +0.85(+2.56%) |
Nov 21, 2018 | 33.42 | 33.42 | 33.42 | 0 | -0.87(-2.54%) | |
Nov 20, 2018 | 33.65 | 35.17 | 33.28 | 34.29 | 7,732,056 | +1.78(+5.46%) |
Nov 19, 2018 | 32.72 | 33.62 | 32.50 | 32.52 | 4,241,559 | -0.17(-0.52%) |
Nov 16, 2018 | 32.99 | 33.20 | 32.44 | 32.69 | 2,684,735 | -0.40(-1.20%) |
Nov 15, 2018 | 32.98 | 33.10 | 32.61 | 33.09 | 2,221,099 | -0.03(-0.10%) |
Nov 14, 2018 | 33.20 | 33.49 | 32.92 | 33.12 | 1,865,955 | -0.08(-0.23%) |
Nov 13, 2018 | 33.06 | 33.58 | 32.82 | 33.20 | 1,833,620 | +0.07(+0.20%) |
Nov 12, 2018 | 32.87 | 33.65 | 32.87 | 33.13 | 2,840,095 | +0.17(+0.51%) |
Nov 09, 2018 | 32.45 | 33.31 | 32.38 | 32.96 | 3,120,801 | +0.65(+2.02%) |
Nov 08, 2018 | 32.45 | 32.54 | 32.16 | 32.31 | 1,864,419 | -0.13(-0.39%) |
Nov 07, 2018 | 32.56 | 32.60 | 31.98 | 32.43 | 1,306,205 | -0.02(-0.05%) |
Nov 06, 2018 | 31.83 | 32.52 | 31.83 | 32.45 | 2,431,174 | +0.54(+1.70%) |
Nov 05, 2018 | 31.15 | 31.99 | 31.07 | 31.91 | 3,163,194 | +0.72(+2.30%) |
Nov 02, 2018 | 32.01 | 32.01 | 30.78 | 31.19 | 4,203,043 | -0.90(-2.79%) |