Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.79 | 32.56 | 31.68 | 32.37 | 3,545,005 | +0.54(+1.69%) |
Jan 30, 2019 | 31.62 | 32.01 | 31.51 | 31.83 | 2,374,592 | +0.16(+0.50%) |
Jan 29, 2019 | 31.93 | 32.10 | 31.65 | 31.67 | 1,519,356 | -0.11(-0.35%) |
Jan 28, 2019 | 31.88 | 32.01 | 31.59 | 31.79 | 1,525,722 | -0.08(-0.25%) |
Jan 25, 2019 | 32.39 | 32.52 | 31.84 | 31.86 | 1,175,863 | -0.63(-1.95%) |
Jan 24, 2019 | 32.28 | 32.50 | 32.01 | 32.50 | 1,697,383 | +0.23(+0.71%) |
Jan 23, 2019 | 31.89 | 32.28 | 31.88 | 32.27 | 1,276,398 | +0.45(+1.42%) |
Jan 22, 2019 | 31.84 | 32.11 | 31.50 | 31.82 | 1,856,572 | -0.02(-0.07%) |
Jan 18, 2019 | 31.92 | 32.09 | 31.76 | 31.84 | 1,500,728 | +0.07(+0.22%) |
Jan 17, 2019 | 31.66 | 31.97 | 31.62 | 31.77 | 1,848,892 | +0.16(+0.50%) |
Jan 16, 2019 | 31.54 | 31.72 | 31.30 | 31.61 | 1,784,685 | +0.01(+0.02%) |
Jan 15, 2019 | 31.02 | 31.82 | 30.99 | 31.60 | 1,388,289 | +0.52(+1.68%) |
Jan 14, 2019 | 31.18 | 31.18 | 30.77 | 31.08 | 1,819,515 | -0.32(-1.01%) |
Jan 11, 2019 | 31.63 | 31.66 | 31.20 | 31.40 | 1,580,553 | -0.31(-0.97%) |
Jan 10, 2019 | 31.22 | 31.72 | 31.20 | 31.71 | 2,012,624 | +0.51(+1.62%) |
Jan 09, 2019 | 31.22 | 31.38 | 30.88 | 31.20 | 2,088,279 | -0.06(-0.19%) |
Jan 08, 2019 | 30.55 | 31.28 | 30.51 | 31.26 | 2,377,975 | +0.71(+2.33%) |
Jan 07, 2019 | 30.54 | 30.76 | 30.38 | 30.55 | 2,849,086 | -0.16(-0.54%) |
Jan 04, 2019 | 30.12 | 30.80 | 30.12 | 30.71 | 1,860,445 | +0.48(+1.58%) |
Jan 03, 2019 | 29.93 | 30.37 | 29.80 | 30.23 | 2,050,944 | +0.27(+0.89%) |
Jan 02, 2019 | 30.68 | 30.71 | 29.80 | 29.97 | 2,564,298 | -0.73(-2.37%) |
Dec 31, 2018 | 30.55 | 30.77 | 30.29 | 30.70 | 1,894,278 | +0.11(+0.36%) |
Dec 28, 2018 | 30.80 | 31.00 | 30.44 | 30.59 | 1,575,735 | -0.13(-0.41%) |
Dec 27, 2018 | 30.32 | 30.72 | 29.83 | 30.71 | 2,328,018 | +0.31(+1.00%) |
Dec 26, 2018 | 29.98 | 30.42 | 29.51 | 30.41 | 1,511,504 | +0.47(+1.57%) |
Dec 24, 2018 | 31.35 | 31.39 | 29.69 | 29.94 | 992,144 | -1.33(-4.26%) |
Dec 21, 2018 | 31.40 | 32.18 | 31.09 | 31.27 | 6,141,309 | -0.09(-0.27%) |
Dec 20, 2018 | 31.19 | 31.70 | 30.84 | 31.35 | 2,651,952 | +0.16(+0.50%) |
Dec 19, 2018 | 31.53 | 31.60 | 30.95 | 31.20 | 3,309,112 | -0.24(-0.77%) |
Dec 18, 2018 | 31.53 | 31.83 | 31.30 | 31.44 | 2,729,267 | +0.00(+0.00%) |
Dec 17, 2018 | 32.62 | 32.74 | 31.27 | 31.44 | 2,156,541 | -1.14(-3.51%) |
Dec 14, 2018 | 32.55 | 32.64 | 32.26 | 32.58 | 2,963,409 | -0.02(-0.07%) |
Dec 13, 2018 | 32.31 | 32.68 | 32.31 | 32.61 | 1,991,040 | +0.30(+0.92%) |
Dec 12, 2018 | 32.39 | 32.60 | 32.21 | 32.31 | 2,023,280 | -0.02(-0.07%) |
Dec 11, 2018 | 31.99 | 32.47 | 31.85 | 32.33 | 2,178,591 | +0.38(+1.20%) |
Dec 10, 2018 | 31.71 | 32.00 | 31.28 | 31.95 | 2,091,086 | +0.26(+0.82%) |
Dec 07, 2018 | 31.53 | 31.84 | 31.35 | 31.69 | 2,262,742 | +0.08(+0.25%) |
Dec 06, 2018 | 31.55 | 31.75 | 30.79 | 31.61 | 3,023,572 | +0.23(+0.72%) |
Dec 04, 2018 | 31.33 | 31.75 | 31.28 | 31.39 | 1,675,703 | +0.12(+0.38%) |
Dec 03, 2018 | 31.02 | 31.27 | 30.80 | 31.27 | 1,809,504 | +0.23(+0.76%) |
Nov 30, 2018 | 30.55 | 31.06 | 30.48 | 31.03 | 2,785,944 | +0.57(+1.88%) |
Nov 29, 2018 | 30.65 | 30.66 | 30.30 | 30.46 | 3,766,084 | -0.17(-0.56%) |
Nov 28, 2018 | 30.74 | 30.91 | 30.59 | 30.63 | 2,061,281 | -0.12(-0.38%) |
Nov 27, 2018 | 30.27 | 30.77 | 30.23 | 30.75 | 2,181,976 | +0.19(+0.62%) |
Nov 26, 2018 | 30.59 | 30.67 | 30.26 | 30.56 | 2,044,072 | +0.04(+0.13%) |
Nov 23, 2018 | 30.43 | 30.61 | 30.14 | 30.52 | 809,189 | +0.12(+0.39%) |
Nov 21, 2018 | 30.41 | 30.41 | 30.41 | 0 | -0.31(-0.99%) | |
Nov 20, 2018 | 30.98 | 31.31 | 30.52 | 30.71 | 2,865,487 | -0.23(-0.76%) |
Nov 19, 2018 | 30.58 | 30.95 | 30.58 | 30.95 | 1,945,210 | +0.27(+0.89%) |
Nov 16, 2018 | 30.99 | 31.28 | 30.60 | 30.67 | 2,755,686 | -0.14(-0.46%) |
Nov 15, 2018 | 30.30 | 30.91 | 29.93 | 30.81 | 2,924,253 | +0.35(+1.16%) |
Nov 14, 2018 | 30.61 | 30.67 | 30.25 | 30.46 | 2,691,106 | -0.21(-0.69%) |
Nov 13, 2018 | 30.33 | 30.77 | 30.12 | 30.67 | 3,004,639 | +0.47(+1.56%) |
Nov 12, 2018 | 29.82 | 30.52 | 29.54 | 30.20 | 2,356,778 | +0.26(+0.86%) |
Nov 09, 2018 | 29.51 | 30.02 | 29.43 | 29.94 | 3,215,690 | +0.42(+1.41%) |
Nov 08, 2018 | 29.76 | 29.80 | 29.21 | 29.53 | 3,380,073 | +0.20(+0.67%) |
Nov 07, 2018 | 29.33 | 29.51 | 29.01 | 29.33 | 2,241,814 | +0.19(+0.65%) |
Nov 06, 2018 | 28.67 | 29.16 | 28.67 | 29.14 | 1,892,527 | +0.49(+1.72%) |
Nov 05, 2018 | 28.14 | 28.83 | 28.14 | 28.65 | 2,176,055 | +0.64(+2.29%) |
Nov 02, 2018 | 28.36 | 28.44 | 27.84 | 28.01 | 1,977,393 | -0.23(-0.83%) |