Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.38 | 32.79 | 32.21 | 32.69 | 23,008 | +0.12(+0.38%) |
Jan 30, 2019 | 32.01 | 32.59 | 32.01 | 32.57 | 42,667 | +1.21(+3.86%) |
Jan 29, 2019 | 31.63 | 31.63 | 31.35 | 31.36 | 13,699 | +0.30(+0.98%) |
Jan 28, 2019 | 31.22 | 31.22 | 30.87 | 31.05 | 17,106 | -0.95(-2.96%) |
Jan 25, 2019 | 32.01 | 32.14 | 31.80 | 32.00 | 24,148 | +0.63(+2.00%) |
Jan 24, 2019 | 31.16 | 31.47 | 31.16 | 31.37 | 6,623 | +0.12(+0.37%) |
Jan 23, 2019 | 31.40 | 31.50 | 30.98 | 31.26 | 25,981 | +0.19(+0.61%) |
Jan 22, 2019 | 31.24 | 31.24 | 30.80 | 31.07 | 23,674 | -0.70(-2.20%) |
Jan 18, 2019 | 31.68 | 31.84 | 31.52 | 31.77 | 26,211 | +0.43(+1.37%) |
Jan 17, 2019 | 30.75 | 31.54 | 30.75 | 31.34 | 70,993 | +0.43(+1.39%) |
Jan 16, 2019 | 30.67 | 30.94 | 30.65 | 30.91 | 9,677 | +0.34(+1.10%) |
Jan 15, 2019 | 30.68 | 31.01 | 30.40 | 30.57 | 22,801 | -0.19(-0.62%) |
Jan 14, 2019 | 30.61 | 31.03 | 30.56 | 30.76 | 12,936 | -0.23(-0.74%) |
Jan 11, 2019 | 30.79 | 31.11 | 30.78 | 30.99 | 13,470 | -0.17(-0.56%) |
Jan 10, 2019 | 30.98 | 31.17 | 30.79 | 31.17 | 11,967 | -0.06(-0.18%) |
Jan 09, 2019 | 31.12 | 31.31 | 30.97 | 31.22 | 42,004 | +0.59(+1.91%) |
Jan 08, 2019 | 30.43 | 30.77 | 30.35 | 30.64 | 18,743 | +0.42(+1.39%) |
Jan 07, 2019 | 30.35 | 30.57 | 29.98 | 30.22 | 14,459 | +0.06(+0.19%) |
Jan 04, 2019 | 29.00 | 30.30 | 29.00 | 30.16 | 53,394 | +1.85(+6.52%) |
Jan 03, 2019 | 28.94 | 28.94 | 28.31 | 28.31 | 16,460 | -0.76(-2.61%) |
Jan 02, 2019 | 28.11 | 29.11 | 28.02 | 29.07 | 19,229 | +0.36(+1.26%) |
Dec 31, 2018 | 28.95 | 28.95 | 28.36 | 28.71 | 32,522 | +0.04(+0.14%) |
Dec 28, 2018 | 28.77 | 28.99 | 28.59 | 28.67 | 42,473 | -0.02(-0.09%) |
Dec 27, 2018 | 28.05 | 28.69 | 27.89 | 28.69 | 73,074 | -0.21(-0.74%) |
Dec 26, 2018 | 27.94 | 28.91 | 27.74 | 28.91 | 67,160 | +1.03(+3.70%) |
Dec 24, 2018 | 28.36 | 28.39 | 27.88 | 27.88 | 23,056 | -0.49(-1.71%) |
Dec 21, 2018 | 28.87 | 29.08 | 28.33 | 28.36 | 48,783 | -0.35(-1.21%) |
Dec 20, 2018 | 29.11 | 29.34 | 28.55 | 28.71 | 115,616 | -0.11(-0.37%) |
Dec 19, 2018 | 29.75 | 30.22 | 28.66 | 28.82 | 26,727 | -0.73(-2.46%) |
Dec 18, 2018 | 29.62 | 29.72 | 29.46 | 29.54 | 25,840 | +0.32(+1.09%) |
Dec 17, 2018 | 29.83 | 30.08 | 29.13 | 29.23 | 15,531 | -0.13(-0.45%) |
Dec 14, 2018 | 29.43 | 29.78 | 29.30 | 29.36 | 20,756 | -0.50(-1.66%) |
Dec 13, 2018 | 29.99 | 30.07 | 29.79 | 29.86 | 13,319 | +0.10(+0.34%) |
Dec 12, 2018 | 30.14 | 30.18 | 29.75 | 29.75 | 13,230 | +0.24(+0.81%) |
Dec 11, 2018 | 29.98 | 30.06 | 29.29 | 29.51 | 49,873 | +0.12(+0.40%) |
Dec 10, 2018 | 29.79 | 29.86 | 29.12 | 29.40 | 25,323 | -0.54(-1.81%) |
Dec 07, 2018 | 30.74 | 31.13 | 29.94 | 29.94 | 47,830 | -0.71(-2.33%) |
Dec 06, 2018 | 30.27 | 30.65 | 29.89 | 30.65 | 27,166 | -0.52(-1.67%) |
Dec 04, 2018 | 32.07 | 32.07 | 31.12 | 31.17 | 224,713 | -0.93(-2.90%) |
Dec 03, 2018 | 32.05 | 32.40 | 31.90 | 32.10 | 17,529 | +0.99(+3.19%) |
Nov 30, 2018 | 30.87 | 31.11 | 30.86 | 31.11 | 34,422 | +0.05(+0.15%) |
Nov 29, 2018 | 31.04 | 31.20 | 30.76 | 31.07 | 18,496 | +0.00(+0.00%) |
Nov 28, 2018 | 30.26 | 31.08 | 29.79 | 31.07 | 39,524 | +0.95(+3.14%) |
Nov 27, 2018 | 30.55 | 30.93 | 29.93 | 30.12 | 160,628 | -0.74(-2.39%) |
Nov 26, 2018 | 31.04 | 31.28 | 30.78 | 30.86 | 24,570 | -0.34(-1.09%) |
Nov 23, 2018 | 31.40 | 31.40 | 31.07 | 31.20 | 15,986 | -1.18(-3.64%) |
Nov 21, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.50(+1.56%) | |
Nov 20, 2018 | 32.43 | 32.43 | 31.70 | 31.88 | 24,381 | -1.26(-3.79%) |
Nov 19, 2018 | 33.21 | 33.45 | 33.01 | 33.14 | 100,097 | -0.45(-1.34%) |
Nov 16, 2018 | 33.26 | 33.69 | 33.26 | 33.59 | 6,575 | +0.21(+0.63%) |
Nov 15, 2018 | 32.84 | 33.52 | 32.66 | 33.38 | 12,862 | +0.71(+2.18%) |
Nov 14, 2018 | 32.89 | 33.02 | 32.31 | 32.66 | 17,890 | -0.26(-0.78%) |
Nov 13, 2018 | 32.77 | 33.35 | 32.75 | 32.92 | 10,699 | +0.09(+0.26%) |
Nov 12, 2018 | 33.28 | 33.28 | 32.83 | 32.83 | 13,151 | -0.58(-1.74%) |
Nov 09, 2018 | 33.80 | 33.80 | 33.05 | 33.42 | 10,442 | -0.69(-2.02%) |
Nov 08, 2018 | 34.59 | 34.59 | 33.95 | 34.11 | 21,182 | -0.49(-1.41%) |
Nov 07, 2018 | 34.59 | 34.72 | 34.34 | 34.59 | 33,459 | +0.17(+0.50%) |
Nov 06, 2018 | 34.50 | 34.54 | 34.19 | 34.42 | 30,135 | +0.04(+0.11%) |
Nov 05, 2018 | 34.31 | 34.74 | 34.25 | 34.38 | 22,401 | +0.12(+0.36%) |
Nov 02, 2018 | 34.00 | 34.49 | 33.87 | 34.26 | 29,007 | +0.41(+1.21%) |