Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.20 | 30.42 | 29.97 | 30.38 | 643,274 | +0.19(+0.65%) |
Jan 30, 2019 | 30.10 | 30.25 | 29.87 | 30.18 | 364,805 | +0.11(+0.35%) |
Jan 29, 2019 | 30.10 | 30.30 | 29.87 | 30.08 | 239,637 | -0.04(-0.15%) |
Jan 28, 2019 | 30.03 | 30.28 | 29.86 | 30.12 | 454,286 | -0.16(-0.53%) |
Jan 25, 2019 | 30.10 | 30.55 | 29.97 | 30.28 | 429,957 | +0.35(+1.15%) |
Jan 24, 2019 | 30.15 | 30.27 | 29.77 | 29.94 | 442,252 | -0.25(-0.82%) |
Jan 23, 2019 | 30.01 | 30.52 | 29.75 | 30.18 | 600,144 | +0.27(+0.92%) |
Jan 22, 2019 | 29.38 | 30.10 | 29.33 | 29.91 | 532,603 | +0.43(+1.47%) |
Jan 18, 2019 | 29.56 | 29.89 | 29.16 | 29.48 | 616,306 | +0.20(+0.70%) |
Jan 17, 2019 | 28.71 | 29.43 | 28.71 | 29.27 | 790,696 | +0.50(+1.72%) |
Jan 16, 2019 | 28.53 | 29.02 | 28.53 | 28.78 | 713,546 | +0.13(+0.46%) |
Jan 15, 2019 | 28.65 | 28.90 | 28.39 | 28.64 | 354,473 | -0.01(-0.03%) |
Jan 14, 2019 | 28.62 | 28.97 | 28.20 | 28.65 | 624,965 | +0.05(+0.19%) |
Jan 11, 2019 | 28.40 | 28.79 | 28.35 | 28.60 | 572,147 | +0.12(+0.44%) |
Jan 10, 2019 | 28.92 | 29.25 | 28.18 | 28.48 | 552,330 | -0.92(-3.13%) |
Jan 09, 2019 | 29.33 | 29.66 | 29.10 | 29.40 | 491,766 | +0.20(+0.70%) |
Jan 08, 2019 | 29.09 | 29.54 | 28.69 | 29.19 | 1,185,673 | +0.42(+1.48%) |
Jan 07, 2019 | 28.44 | 29.10 | 28.09 | 28.77 | 1,380,532 | +0.15(+0.53%) |
Jan 04, 2019 | 28.31 | 28.66 | 28.02 | 28.62 | 892,892 | +0.60(+2.15%) |
Jan 03, 2019 | 28.55 | 28.68 | 27.88 | 28.02 | 565,610 | -0.58(-2.04%) |
Jan 02, 2019 | 27.94 | 28.92 | 27.70 | 28.60 | 609,836 | +0.36(+1.29%) |
Dec 31, 2018 | 28.61 | 28.68 | 27.88 | 28.24 | 665,434 | -0.39(-1.36%) |
Dec 28, 2018 | 28.79 | 29.11 | 28.28 | 28.63 | 579,903 | -0.07(-0.25%) |
Dec 27, 2018 | 28.30 | 28.71 | 27.87 | 28.70 | 587,334 | -0.05(-0.18%) |
Dec 26, 2018 | 27.20 | 28.81 | 27.20 | 28.75 | 636,193 | +1.55(+5.72%) |
Dec 24, 2018 | 26.99 | 27.50 | 26.86 | 27.20 | 472,459 | +0.04(+0.16%) |
Dec 21, 2018 | 27.98 | 28.56 | 27.15 | 27.15 | 3,413,185 | -0.72(-2.60%) |
Dec 20, 2018 | 28.18 | 28.48 | 27.65 | 27.88 | 669,728 | -0.25(-0.88%) |
Dec 19, 2018 | 28.63 | 28.89 | 27.96 | 28.12 | 723,289 | -0.45(-1.58%) |
Dec 18, 2018 | 28.44 | 29.00 | 28.34 | 28.57 | 576,627 | +0.39(+1.38%) |
Dec 17, 2018 | 28.41 | 28.94 | 27.94 | 28.18 | 665,099 | -0.43(-1.51%) |
Dec 14, 2018 | 28.48 | 29.18 | 28.48 | 28.62 | 428,870 | -0.15(-0.52%) |
Dec 13, 2018 | 29.75 | 29.85 | 28.64 | 28.77 | 436,427 | -0.93(-3.12%) |
Dec 12, 2018 | 29.60 | 30.08 | 28.72 | 29.69 | 429,179 | +0.35(+1.20%) |
Dec 11, 2018 | 29.64 | 29.90 | 29.09 | 29.34 | 595,464 | +0.18(+0.61%) |
Dec 10, 2018 | 29.29 | 29.91 | 28.91 | 29.16 | 992,046 | -0.04(-0.12%) |
Dec 07, 2018 | 30.12 | 30.14 | 29.07 | 29.20 | 904,386 | -0.95(-3.16%) |
Dec 06, 2018 | 29.68 | 30.24 | 29.50 | 30.15 | 968,840 | +0.05(+0.18%) |
Dec 04, 2018 | 31.35 | 31.35 | 30.02 | 30.10 | 837,021 | -1.23(-3.92%) |
Dec 03, 2018 | 30.97 | 31.43 | 30.75 | 31.33 | 426,792 | +0.77(+2.51%) |
Nov 30, 2018 | 30.23 | 30.73 | 30.22 | 30.56 | 854,456 | +0.19(+0.61%) |
Nov 29, 2018 | 30.16 | 30.56 | 30.03 | 30.38 | 692,499 | +0.03(+0.09%) |
Nov 28, 2018 | 29.50 | 30.41 | 29.33 | 30.35 | 650,537 | +1.02(+3.46%) |
Nov 27, 2018 | 30.18 | 30.41 | 29.07 | 29.33 | 939,501 | -1.06(-3.49%) |
Nov 26, 2018 | 29.93 | 30.58 | 29.93 | 30.39 | 653,618 | +0.61(+2.05%) |
Nov 23, 2018 | 29.72 | 30.22 | 29.72 | 29.78 | 535,068 | -0.11(-0.38%) |
Nov 21, 2018 | 29.90 | 29.90 | 29.90 | 0 | +0.79(+2.70%) | |
Nov 20, 2018 | 28.01 | 29.59 | 27.93 | 29.11 | 1,237,688 | +0.41(+1.42%) |
Nov 19, 2018 | 29.18 | 29.39 | 28.32 | 28.71 | 1,420,645 | -0.60(-2.05%) |
Nov 16, 2018 | 28.95 | 29.67 | 28.19 | 29.31 | 1,346,729 | +0.19(+0.64%) |
Nov 15, 2018 | 28.80 | 29.26 | 27.81 | 29.12 | 1,105,593 | +0.04(+0.12%) |
Nov 14, 2018 | 29.84 | 30.39 | 28.86 | 29.09 | 1,077,923 | -0.48(-1.61%) |
Nov 13, 2018 | 29.92 | 30.09 | 29.25 | 29.56 | 822,663 | -0.23(-0.77%) |
Nov 12, 2018 | 29.39 | 30.45 | 29.39 | 29.79 | 831,512 | +0.49(+1.66%) |
Nov 09, 2018 | 29.63 | 29.91 | 28.82 | 29.31 | 840,531 | -0.57(-1.89%) |
Nov 08, 2018 | 28.99 | 30.02 | 28.18 | 29.87 | 1,168,676 | +0.82(+2.83%) |
Nov 07, 2018 | 30.93 | 30.93 | 28.30 | 29.05 | 1,997,382 | -2.91(-9.09%) |
Nov 06, 2018 | 32.19 | 32.44 | 31.50 | 31.96 | 594,363 | -0.40(-1.23%) |
Nov 05, 2018 | 32.37 | 32.59 | 31.97 | 32.35 | 428,968 | +0.12(+0.38%) |
Nov 02, 2018 | 31.91 | 32.31 | 31.63 | 32.23 | 486,045 | +0.46(+1.45%) |