Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.58 | 28.62 | 28.19 | 28.57 | 20,305 | +0.00(+0.00%) |
Jan 30, 2019 | 28.26 | 29.15 | 28.26 | 28.57 | 42,510 | +0.19(+0.69%) |
Jan 29, 2019 | 27.00 | 29.26 | 27.00 | 28.38 | 39,947 | -1.03(-3.50%) |
Jan 28, 2019 | 30.29 | 30.42 | 29.02 | 29.41 | 16,844 | -1.14(-3.72%) |
Jan 25, 2019 | 31.50 | 32.02 | 29.98 | 30.54 | 24,592 | -0.83(-2.63%) |
Jan 24, 2019 | 30.40 | 32.12 | 29.94 | 31.37 | 15,342 | +0.99(+3.26%) |
Jan 23, 2019 | 29.89 | 30.52 | 29.34 | 30.38 | 12,909 | +0.55(+1.86%) |
Jan 22, 2019 | 29.43 | 30.03 | 29.43 | 29.83 | 58,788 | -0.11(-0.36%) |
Jan 18, 2019 | 29.69 | 30.07 | 29.44 | 29.93 | 26,033 | +0.26(+0.88%) |
Jan 17, 2019 | 29.29 | 30.04 | 28.94 | 29.67 | 21,868 | +0.27(+0.93%) |
Jan 16, 2019 | 29.15 | 29.67 | 28.74 | 29.40 | 20,485 | +0.24(+0.83%) |
Jan 15, 2019 | 29.06 | 29.53 | 28.56 | 29.15 | 7,372 | +0.15(+0.50%) |
Jan 14, 2019 | 29.01 | 30.07 | 28.92 | 29.01 | 19,977 | -0.22(-0.76%) |
Jan 11, 2019 | 28.91 | 29.81 | 28.91 | 29.23 | 14,302 | +0.15(+0.50%) |
Jan 10, 2019 | 29.33 | 29.92 | 28.65 | 29.09 | 17,072 | -0.45(-1.51%) |
Jan 09, 2019 | 29.50 | 29.87 | 29.18 | 29.53 | 8,681 | -0.30(-1.01%) |
Jan 08, 2019 | 29.08 | 29.84 | 28.90 | 29.84 | 10,668 | +0.67(+2.30%) |
Jan 07, 2019 | 29.18 | 29.72 | 28.34 | 29.16 | 18,220 | +0.02(+0.07%) |
Jan 04, 2019 | 28.73 | 29.23 | 28.20 | 29.15 | 15,126 | +0.76(+2.67%) |
Jan 03, 2019 | 29.73 | 29.73 | 28.27 | 28.39 | 12,819 | -1.39(-4.67%) |
Jan 02, 2019 | 28.89 | 29.84 | 27.94 | 29.78 | 30,515 | +0.48(+1.63%) |
Dec 31, 2018 | 29.41 | 30.08 | 28.82 | 29.30 | 15,331 | -0.10(-0.33%) |
Dec 28, 2018 | 28.37 | 30.12 | 28.37 | 29.40 | 29,017 | +0.84(+2.93%) |
Dec 27, 2018 | 27.60 | 30.13 | 27.60 | 28.56 | 20,939 | +0.69(+2.46%) |
Dec 26, 2018 | 27.72 | 28.32 | 27.70 | 27.88 | 28,931 | +0.18(+0.65%) |
Dec 24, 2018 | 27.89 | 28.73 | 27.70 | 27.70 | 10,186 | -0.11(-0.38%) |
Dec 21, 2018 | 28.18 | 28.91 | 27.71 | 27.80 | 85,817 | -0.41(-1.45%) |
Dec 20, 2018 | 27.97 | 28.92 | 27.95 | 28.21 | 22,001 | +0.17(+0.62%) |
Dec 19, 2018 | 29.42 | 29.42 | 28.04 | 28.04 | 28,061 | -1.48(-5.00%) |
Dec 18, 2018 | 28.11 | 30.36 | 28.11 | 29.51 | 35,951 | +1.57(+5.63%) |
Dec 17, 2018 | 28.47 | 28.89 | 27.27 | 27.94 | 29,555 | -0.57(-2.01%) |
Dec 14, 2018 | 28.36 | 29.13 | 28.21 | 28.51 | 15,229 | -0.06(-0.20%) |
Dec 13, 2018 | 28.44 | 29.89 | 28.18 | 28.57 | 19,053 | -0.11(-0.37%) |
Dec 12, 2018 | 28.24 | 28.93 | 27.03 | 28.68 | 22,274 | +0.62(+2.22%) |
Dec 11, 2018 | 28.70 | 30.33 | 28.05 | 28.06 | 13,030 | -0.36(-1.27%) |
Dec 10, 2018 | 28.70 | 28.92 | 28.19 | 28.42 | 11,304 | -0.19(-0.68%) |
Dec 07, 2018 | 29.36 | 31.10 | 28.29 | 28.61 | 15,023 | -0.71(-2.42%) |
Dec 06, 2018 | 28.80 | 29.71 | 28.08 | 29.32 | 26,498 | -0.43(-1.44%) |
Dec 04, 2018 | 31.23 | 31.68 | 29.53 | 29.75 | 44,452 | -1.74(-5.52%) |
Dec 03, 2018 | 31.84 | 31.84 | 31.19 | 31.49 | 8,118 | +0.09(+0.28%) |
Nov 30, 2018 | 31.77 | 32.31 | 31.39 | 31.40 | 29,943 | -0.33(-1.04%) |
Nov 29, 2018 | 31.90 | 32.31 | 31.45 | 31.73 | 12,589 | -0.10(-0.31%) |
Nov 28, 2018 | 31.10 | 32.00 | 30.82 | 31.83 | 22,867 | +0.67(+2.15%) |
Nov 27, 2018 | 31.67 | 31.69 | 31.16 | 31.16 | 6,085 | -0.68(-2.14%) |
Nov 26, 2018 | 32.37 | 32.45 | 31.63 | 31.84 | 32,118 | -0.48(-1.47%) |
Nov 23, 2018 | 32.02 | 32.31 | 31.94 | 32.31 | 5,453 | +0.13(+0.39%) |
Nov 21, 2018 | 32.19 | 32.19 | 32.19 | 0 | +0.32(+1.01%) | |
Nov 20, 2018 | 31.84 | 32.31 | 31.84 | 31.87 | 6,391 | -0.19(-0.61%) |
Nov 19, 2018 | 32.26 | 32.31 | 31.83 | 32.06 | 11,635 | -0.17(-0.54%) |
Nov 16, 2018 | 32.21 | 32.36 | 32.17 | 32.24 | 11,215 | -0.17(-0.54%) |
Nov 15, 2018 | 31.73 | 32.56 | 31.73 | 32.41 | 15,877 | +0.61(+1.93%) |
Nov 14, 2018 | 32.45 | 32.52 | 31.71 | 31.80 | 10,404 | -0.56(-1.74%) |
Nov 13, 2018 | 32.48 | 32.95 | 32.12 | 32.36 | 4,181 | -0.12(-0.36%) |
Nov 12, 2018 | 32.14 | 32.98 | 32.14 | 32.48 | 11,109 | +0.31(+0.97%) |
Nov 09, 2018 | 32.81 | 32.81 | 31.83 | 32.17 | 9,363 | -0.68(-2.07%) |
Nov 08, 2018 | 32.10 | 32.88 | 32.05 | 32.85 | 11,241 | +0.62(+1.93%) |
Nov 07, 2018 | 32.18 | 32.91 | 31.36 | 32.23 | 12,811 | +0.15(+0.45%) |
Nov 06, 2018 | 31.72 | 32.20 | 31.52 | 32.08 | 3,979 | +0.38(+1.20%) |
Nov 05, 2018 | 32.25 | 32.26 | 31.55 | 31.70 | 11,887 | -0.61(-1.89%) |
Nov 02, 2018 | 32.65 | 32.78 | 32.12 | 32.31 | 13,008 | -0.40(-1.21%) |