Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.92 | 30.49 | 29.92 | 30.34 | 45,599 | +0.53(+1.78%) |
Jan 30, 2019 | 29.41 | 29.94 | 29.41 | 29.81 | 64,465 | +0.10(+0.34%) |
Jan 29, 2019 | 29.89 | 29.89 | 29.68 | 29.71 | 93,309 | -0.16(-0.54%) |
Jan 28, 2019 | 29.74 | 29.93 | 29.66 | 29.87 | 16,108 | -0.15(-0.51%) |
Jan 25, 2019 | 29.68 | 30.03 | 29.68 | 30.03 | 56,258 | +0.53(+1.78%) |
Jan 24, 2019 | 29.33 | 29.50 | 29.30 | 29.50 | 11,331 | +0.25(+0.87%) |
Jan 23, 2019 | 29.26 | 29.37 | 29.11 | 29.25 | 8,561 | +0.07(+0.24%) |
Jan 22, 2019 | 29.75 | 29.75 | 29.05 | 29.18 | 7,174 | -0.70(-2.34%) |
Jan 18, 2019 | 29.81 | 30.08 | 29.74 | 29.87 | 39,736 | +0.21(+0.71%) |
Jan 17, 2019 | 29.49 | 29.82 | 29.49 | 29.66 | 9,104 | +0.12(+0.42%) |
Jan 16, 2019 | 29.65 | 29.83 | 29.54 | 29.54 | 12,447 | -0.04(-0.13%) |
Jan 15, 2019 | 29.37 | 29.70 | 29.37 | 29.58 | 4,236 | +0.29(+0.98%) |
Jan 14, 2019 | 29.21 | 29.36 | 29.21 | 29.29 | 4,619 | +0.05(+0.16%) |
Jan 11, 2019 | 29.20 | 29.31 | 29.18 | 29.24 | 4,391 | +0.01(+0.03%) |
Jan 10, 2019 | 28.94 | 29.23 | 28.94 | 29.23 | 8,684 | +0.11(+0.39%) |
Jan 09, 2019 | 29.23 | 29.24 | 29.07 | 29.12 | 80,964 | +0.02(+0.07%) |
Jan 08, 2019 | 28.81 | 29.12 | 28.61 | 29.10 | 58,911 | +0.58(+2.05%) |
Jan 07, 2019 | 28.30 | 28.60 | 28.27 | 28.52 | 2,844 | +0.40(+1.43%) |
Jan 04, 2019 | 27.36 | 28.12 | 27.36 | 28.12 | 7,006 | +0.93(+3.43%) |
Jan 03, 2019 | 27.52 | 27.52 | 27.00 | 27.18 | 18,325 | -0.31(-1.13%) |
Jan 02, 2019 | 26.79 | 27.49 | 26.79 | 27.49 | 6,193 | +0.32(+1.16%) |
Dec 31, 2018 | 27.12 | 27.18 | 26.79 | 27.18 | 38,899 | +0.19(+0.71%) |
Dec 28, 2018 | 27.14 | 27.29 | 26.79 | 26.99 | 5,960 | +0.04(+0.14%) |
Dec 27, 2018 | 26.59 | 26.95 | 25.98 | 26.95 | 7,991 | +0.11(+0.43%) |
Dec 26, 2018 | 25.85 | 26.90 | 25.73 | 26.83 | 16,591 | +1.18(+4.58%) |
Dec 24, 2018 | 25.93 | 26.13 | 25.66 | 25.66 | 4,182 | -0.43(-1.65%) |
Dec 21, 2018 | 27.38 | 27.38 | 25.98 | 26.09 | 15,620 | -0.97(-3.59%) |
Dec 20, 2018 | 27.74 | 27.74 | 26.77 | 27.06 | 32,639 | -0.83(-2.97%) |
Dec 19, 2018 | 28.31 | 28.61 | 27.84 | 27.89 | 11,755 | -0.41(-1.44%) |
Dec 18, 2018 | 28.27 | 28.49 | 28.13 | 28.30 | 24,125 | +0.13(+0.45%) |
Dec 17, 2018 | 28.61 | 28.80 | 28.07 | 28.17 | 27,893 | -0.69(-2.41%) |
Dec 14, 2018 | 28.89 | 29.11 | 28.86 | 28.86 | 14,048 | -0.25(-0.87%) |
Dec 13, 2018 | 29.46 | 29.46 | 28.90 | 29.12 | 9,003 | -0.32(-1.09%) |
Dec 12, 2018 | 29.52 | 29.68 | 29.44 | 29.44 | 113,194 | +0.41(+1.40%) |
Dec 11, 2018 | 29.22 | 29.38 | 28.91 | 29.03 | 9,562 | +0.09(+0.33%) |
Dec 10, 2018 | 28.81 | 28.94 | 28.49 | 28.94 | 3,199 | +0.06(+0.19%) |
Dec 07, 2018 | 29.31 | 29.35 | 28.88 | 28.88 | 2,935 | -0.37(-1.27%) |
Dec 06, 2018 | 28.26 | 29.25 | 28.26 | 29.25 | 25,793 | +0.40(+1.39%) |
Dec 04, 2018 | 29.66 | 29.66 | 28.85 | 28.85 | 7,548 | -0.86(-2.89%) |
Dec 03, 2018 | 29.92 | 30.05 | 29.17 | 29.71 | 31,392 | +0.30(+1.01%) |
Nov 30, 2018 | 29.47 | 29.47 | 29.23 | 29.42 | 10,798 | -0.08(-0.26%) |
Nov 29, 2018 | 29.33 | 29.68 | 29.29 | 29.49 | 8,704 | +0.04(+0.13%) |
Nov 28, 2018 | 28.81 | 29.45 | 28.81 | 29.45 | 3,166 | +0.69(+2.39%) |
Nov 27, 2018 | 28.74 | 28.83 | 28.74 | 28.77 | 4,121 | +0.05(+0.17%) |
Nov 26, 2018 | 29.20 | 29.20 | 28.59 | 28.72 | 6,080 | +0.38(+1.35%) |
Nov 23, 2018 | 28.14 | 28.42 | 28.14 | 28.34 | 1,677 | -0.06(-0.20%) |
Nov 21, 2018 | 28.40 | 28.40 | 28.40 | 0 | +0.52(+1.88%) | |
Nov 20, 2018 | 27.82 | 28.30 | 27.57 | 27.87 | 66,802 | -0.51(-1.78%) |
Nov 19, 2018 | 29.31 | 29.31 | 28.34 | 28.38 | 22,932 | -1.05(-3.57%) |
Nov 16, 2018 | 29.29 | 29.43 | 29.19 | 29.43 | 5,346 | +0.04(+0.13%) |
Nov 15, 2018 | 29.16 | 29.39 | 28.86 | 29.39 | 69,109 | +0.03(+0.11%) |
Nov 14, 2018 | 29.62 | 29.62 | 29.27 | 29.35 | 4,408 | +0.02(+0.08%) |
Nov 13, 2018 | 29.41 | 29.65 | 29.25 | 29.33 | 40,396 | +0.00(+0.00%) |
Nov 12, 2018 | 29.64 | 29.70 | 29.28 | 29.33 | 380,842 | -0.53(-1.79%) |
Nov 09, 2018 | 30.04 | 30.04 | 29.65 | 29.86 | 25,580 | -0.16(-0.54%) |
Nov 08, 2018 | 30.28 | 30.48 | 30.00 | 30.03 | 6,914 | -0.16(-0.54%) |
Nov 07, 2018 | 30.10 | 30.22 | 29.74 | 30.19 | 27,233 | +0.10(+0.32%) |
Nov 06, 2018 | 30.38 | 30.47 | 29.90 | 30.09 | 19,970 | +0.22(+0.73%) |
Nov 05, 2018 | 29.88 | 30.10 | 29.61 | 29.87 | 19,467 | +0.10(+0.35%) |
Nov 02, 2018 | 30.35 | 30.96 | 29.63 | 29.77 | 25,266 | -0.76(-2.49%) |