Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.34 | 31.66 | 31.31 | 31.61 | 804,100 | +0.24(+0.76%) |
Jan 30, 2019 | 31.20 | 31.48 | 30.95 | 31.37 | 807,883 | +0.31(+1.00%) |
Jan 29, 2019 | 31.15 | 31.17 | 31.00 | 31.06 | 832,606 | -0.04(-0.12%) |
Jan 28, 2019 | 30.93 | 31.15 | 30.87 | 31.10 | 1,343,497 | -0.12(-0.37%) |
Jan 25, 2019 | 31.08 | 31.28 | 31.02 | 31.22 | 1,081,996 | +0.40(+1.30%) |
Jan 24, 2019 | 30.56 | 30.86 | 30.56 | 30.82 | 937,215 | +0.23(+0.75%) |
Jan 23, 2019 | 30.75 | 30.90 | 30.37 | 30.59 | 992,884 | -0.08(-0.27%) |
Jan 22, 2019 | 30.99 | 31.04 | 30.49 | 30.67 | 3,656,691 | -0.50(-1.60%) |
Jan 18, 2019 | 30.95 | 31.25 | 30.86 | 31.17 | 1,124,786 | +0.37(+1.19%) |
Jan 17, 2019 | 30.40 | 30.90 | 30.38 | 30.80 | 1,008,680 | +0.28(+0.93%) |
Jan 16, 2019 | 30.33 | 30.63 | 30.33 | 30.52 | 1,102,340 | +0.23(+0.75%) |
Jan 15, 2019 | 30.09 | 30.31 | 30.02 | 30.29 | 864,793 | +0.24(+0.81%) |
Jan 14, 2019 | 30.08 | 30.25 | 29.98 | 30.05 | 907,737 | -0.24(-0.80%) |
Jan 11, 2019 | 30.12 | 30.34 | 30.07 | 30.29 | 1,929,188 | +0.03(+0.11%) |
Jan 10, 2019 | 29.89 | 30.27 | 29.79 | 30.26 | 836,294 | +0.18(+0.59%) |
Jan 09, 2019 | 29.94 | 30.18 | 29.83 | 30.08 | 1,063,773 | +0.27(+0.92%) |
Jan 08, 2019 | 29.61 | 29.82 | 29.36 | 29.81 | 1,174,616 | +0.45(+1.52%) |
Jan 07, 2019 | 28.89 | 29.52 | 28.78 | 29.36 | 1,685,855 | +0.51(+1.77%) |
Jan 04, 2019 | 28.18 | 28.93 | 28.17 | 28.85 | 1,620,630 | +1.01(+3.64%) |
Jan 03, 2019 | 28.15 | 28.32 | 27.72 | 27.83 | 2,168,477 | -0.49(-1.72%) |
Jan 02, 2019 | 27.85 | 28.42 | 27.70 | 28.32 | 3,083,493 | +0.10(+0.36%) |
Dec 31, 2018 | 28.16 | 28.22 | 27.78 | 28.22 | 3,402,312 | +0.21(+0.76%) |
Dec 28, 2018 | 27.95 | 28.39 | 27.76 | 28.01 | 4,211,230 | +0.10(+0.35%) |
Dec 27, 2018 | 27.43 | 27.91 | 26.97 | 27.91 | 4,533,905 | +0.08(+0.30%) |
Dec 26, 2018 | 26.63 | 27.84 | 26.52 | 27.82 | 3,569,481 | +1.30(+4.89%) |
Dec 24, 2018 | 26.92 | 27.02 | 26.53 | 26.53 | 3,040,887 | -0.55(-2.03%) |
Dec 21, 2018 | 27.85 | 28.00 | 27.00 | 27.08 | 5,535,847 | -0.67(-2.41%) |
Dec 20, 2018 | 28.13 | 28.27 | 27.42 | 27.75 | 4,432,679 | -0.48(-1.71%) |
Dec 19, 2018 | 28.79 | 29.16 | 28.08 | 28.23 | 2,151,942 | -0.56(-1.95%) |
Dec 18, 2018 | 29.05 | 29.26 | 28.67 | 28.79 | 3,365,077 | -0.02(-0.08%) |
Dec 17, 2018 | 29.40 | 29.61 | 28.66 | 28.81 | 3,157,511 | -0.68(-2.32%) |
Dec 14, 2018 | 29.71 | 30.01 | 29.40 | 29.50 | 1,995,925 | -0.46(-1.52%) |
Dec 13, 2018 | 30.44 | 30.53 | 29.90 | 29.95 | 1,315,538 | -0.42(-1.38%) |
Dec 12, 2018 | 30.42 | 30.75 | 30.36 | 30.37 | 1,080,606 | +0.29(+0.95%) |
Dec 11, 2018 | 30.55 | 30.65 | 29.90 | 30.09 | 1,706,414 | -0.07(-0.23%) |
Dec 10, 2018 | 30.30 | 30.38 | 29.70 | 30.16 | 2,370,913 | -0.14(-0.46%) |
Dec 07, 2018 | 30.93 | 31.17 | 30.13 | 30.29 | 1,338,744 | -0.62(-2.02%) |
Dec 06, 2018 | 30.55 | 30.92 | 30.14 | 30.92 | 1,897,108 | -0.08(-0.27%) |
Dec 04, 2018 | 32.27 | 32.34 | 30.93 | 31.00 | 3,791,522 | -1.32(-4.09%) |
Dec 03, 2018 | 32.45 | 32.46 | 31.93 | 32.32 | 1,125,235 | +0.32(+1.00%) |
Nov 30, 2018 | 31.74 | 32.04 | 31.70 | 32.01 | 749,177 | +0.18(+0.57%) |
Nov 29, 2018 | 31.77 | 32.02 | 31.55 | 31.83 | 1,058,643 | -0.06(-0.20%) |
Nov 28, 2018 | 31.27 | 31.90 | 30.98 | 31.89 | 1,790,776 | +0.73(+2.33%) |
Nov 27, 2018 | 31.27 | 31.38 | 31.10 | 31.16 | 890,394 | -0.25(-0.81%) |
Nov 26, 2018 | 31.29 | 31.51 | 31.19 | 31.42 | 707,756 | +0.43(+1.37%) |
Nov 23, 2018 | 30.78 | 31.25 | 30.75 | 30.99 | 315,545 | -0.03(-0.09%) |
Nov 21, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.41(+1.33%) | |
Nov 20, 2018 | 30.84 | 31.05 | 30.50 | 30.61 | 3,540,688 | -0.58(-1.87%) |
Nov 19, 2018 | 31.78 | 31.83 | 31.11 | 31.20 | 626,318 | -0.64(-2.02%) |
Nov 16, 2018 | 31.54 | 31.90 | 31.48 | 31.84 | 1,053,477 | +0.06(+0.20%) |
Nov 15, 2018 | 31.15 | 31.81 | 31.07 | 31.77 | 1,229,012 | +0.44(+1.42%) |
Nov 14, 2018 | 31.80 | 31.93 | 31.14 | 31.33 | 645,702 | -0.22(-0.69%) |
Nov 13, 2018 | 31.70 | 32.01 | 31.48 | 31.55 | 600,027 | -0.07(-0.22%) |
Nov 12, 2018 | 32.23 | 32.26 | 31.57 | 31.62 | 814,713 | -0.64(-1.98%) |
Nov 09, 2018 | 32.57 | 32.58 | 32.02 | 32.26 | 819,467 | -0.52(-1.58%) |
Nov 08, 2018 | 32.77 | 32.98 | 32.67 | 32.77 | 687,156 | -0.11(-0.34%) |
Nov 07, 2018 | 32.50 | 32.91 | 32.38 | 32.88 | 1,311,450 | +0.56(+1.75%) |
Nov 06, 2018 | 32.15 | 32.39 | 32.12 | 32.32 | 1,588,248 | +0.12(+0.39%) |
Nov 05, 2018 | 32.21 | 32.36 | 31.92 | 32.20 | 843,774 | +0.01(+0.04%) |
Nov 02, 2018 | 32.28 | 32.41 | 31.90 | 32.18 | 1,089,595 | +0.04(+0.12%) |