Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.82 | 32.55 | 31.78 | 32.52 | 124,345 | +0.68(+2.15%) |
Jan 30, 2019 | 31.47 | 31.93 | 31.14 | 31.84 | 112,888 | +0.53(+1.69%) |
Jan 29, 2019 | 31.66 | 31.91 | 31.22 | 31.31 | 127,574 | -0.35(-1.11%) |
Jan 28, 2019 | 32.19 | 32.19 | 31.59 | 31.66 | 68,218 | -0.66(-2.03%) |
Jan 25, 2019 | 32.19 | 32.51 | 31.90 | 32.32 | 331,587 | +0.30(+0.93%) |
Jan 24, 2019 | 31.35 | 32.34 | 31.35 | 32.02 | 142,363 | +0.68(+2.18%) |
Jan 23, 2019 | 31.45 | 31.99 | 31.09 | 31.34 | 138,355 | +0.05(+0.14%) |
Jan 22, 2019 | 31.47 | 31.75 | 31.17 | 31.29 | 118,073 | -0.36(-1.14%) |
Jan 18, 2019 | 31.80 | 32.21 | 31.55 | 31.65 | 135,750 | -0.08(-0.25%) |
Jan 17, 2019 | 30.78 | 31.86 | 30.78 | 31.73 | 153,515 | +0.79(+2.56%) |
Jan 16, 2019 | 30.57 | 31.30 | 30.57 | 30.94 | 158,353 | +0.45(+1.47%) |
Jan 15, 2019 | 30.10 | 30.61 | 29.99 | 30.49 | 213,985 | +0.39(+1.28%) |
Jan 14, 2019 | 30.21 | 30.46 | 30.01 | 30.11 | 103,848 | -0.26(-0.86%) |
Jan 11, 2019 | 30.06 | 30.63 | 30.06 | 30.37 | 138,866 | +0.15(+0.51%) |
Jan 10, 2019 | 29.91 | 30.38 | 28.14 | 30.21 | 114,673 | +0.11(+0.36%) |
Jan 09, 2019 | 30.20 | 30.44 | 29.72 | 30.11 | 164,361 | -0.08(-0.27%) |
Jan 08, 2019 | 29.69 | 30.21 | 29.46 | 30.19 | 246,087 | +0.76(+2.60%) |
Jan 07, 2019 | 29.44 | 29.93 | 29.35 | 29.42 | 218,908 | +0.04(+0.15%) |
Jan 04, 2019 | 28.50 | 29.66 | 28.37 | 29.38 | 188,715 | +1.10(+3.88%) |
Jan 03, 2019 | 28.71 | 29.00 | 28.26 | 28.28 | 124,162 | -0.51(-1.78%) |
Jan 02, 2019 | 28.15 | 28.98 | 28.15 | 28.79 | 171,904 | +0.24(+0.85%) |
Dec 31, 2018 | 28.60 | 28.89 | 28.11 | 28.55 | 142,427 | +0.15(+0.54%) |
Dec 28, 2018 | 28.66 | 28.94 | 28.18 | 28.40 | 150,104 | -0.26(-0.91%) |
Dec 27, 2018 | 28.00 | 28.66 | 27.68 | 28.66 | 136,393 | +0.29(+1.01%) |
Dec 26, 2018 | 27.81 | 28.45 | 27.32 | 28.37 | 113,645 | +0.72(+2.60%) |
Dec 24, 2018 | 27.81 | 28.13 | 27.38 | 27.65 | 77,667 | -0.16(-0.58%) |
Dec 21, 2018 | 28.84 | 29.55 | 27.73 | 27.81 | 367,305 | -0.91(-3.16%) |
Dec 20, 2018 | 29.47 | 29.98 | 28.32 | 28.72 | 210,908 | -0.81(-2.74%) |
Dec 19, 2018 | 29.41 | 30.28 | 29.06 | 29.53 | 252,963 | +0.12(+0.40%) |
Dec 18, 2018 | 29.42 | 29.74 | 29.06 | 29.41 | 128,169 | +0.24(+0.83%) |
Dec 17, 2018 | 29.85 | 30.32 | 28.99 | 29.17 | 213,843 | -0.84(-2.81%) |
Dec 14, 2018 | 30.16 | 30.38 | 29.72 | 30.02 | 160,119 | -0.40(-1.30%) |
Dec 13, 2018 | 30.28 | 30.49 | 29.81 | 30.41 | 164,514 | +0.21(+0.68%) |
Dec 12, 2018 | 29.70 | 30.58 | 29.68 | 30.21 | 154,793 | +0.82(+2.78%) |
Dec 11, 2018 | 29.06 | 29.53 | 28.77 | 29.39 | 258,027 | +0.74(+2.57%) |
Dec 10, 2018 | 29.09 | 29.11 | 28.52 | 28.65 | 287,090 | -0.52(-1.79%) |
Dec 07, 2018 | 29.85 | 29.97 | 28.78 | 29.17 | 300,543 | -0.66(-2.20%) |
Dec 06, 2018 | 29.74 | 30.08 | 29.26 | 29.83 | 187,658 | -0.33(-1.10%) |
Dec 04, 2018 | 31.35 | 31.56 | 29.92 | 30.16 | 241,680 | -1.36(-4.31%) |
Dec 03, 2018 | 31.71 | 31.96 | 31.27 | 31.52 | 152,197 | +0.19(+0.60%) |
Nov 30, 2018 | 30.94 | 31.46 | 30.60 | 31.33 | 229,919 | +0.39(+1.27%) |
Nov 29, 2018 | 31.45 | 32.09 | 30.83 | 30.94 | 128,401 | -0.71(-2.26%) |
Nov 28, 2018 | 31.03 | 31.74 | 30.70 | 31.65 | 220,367 | +0.62(+1.99%) |
Nov 27, 2018 | 31.12 | 31.51 | 30.99 | 31.04 | 138,853 | -0.33(-1.05%) |
Nov 26, 2018 | 31.52 | 31.91 | 31.32 | 31.37 | 130,835 | -0.02(-0.06%) |
Nov 23, 2018 | 31.36 | 31.71 | 31.32 | 31.38 | 39,401 | -0.21(-0.65%) |
Nov 21, 2018 | 31.59 | 31.59 | 31.59 | 0 | +0.39(+1.26%) | |
Nov 20, 2018 | 31.95 | 32.31 | 31.17 | 31.20 | 142,735 | -1.22(-3.78%) |
Nov 19, 2018 | 32.83 | 32.93 | 32.39 | 32.42 | 103,341 | -0.38(-1.17%) |
Nov 16, 2018 | 32.55 | 32.97 | 32.31 | 32.80 | 173,838 | +0.02(+0.05%) |
Nov 15, 2018 | 33.05 | 33.05 | 32.32 | 32.79 | 135,725 | -0.33(-1.00%) |
Nov 14, 2018 | 33.33 | 33.51 | 33.10 | 33.12 | 143,807 | +0.07(+0.22%) |
Nov 13, 2018 | 32.92 | 33.42 | 32.74 | 33.05 | 155,901 | +0.13(+0.41%) |
Nov 12, 2018 | 32.87 | 33.45 | 32.45 | 32.91 | 149,154 | +0.12(+0.35%) |
Nov 09, 2018 | 32.29 | 32.87 | 32.11 | 32.80 | 344,767 | +0.39(+1.21%) |
Nov 08, 2018 | 31.86 | 33.89 | 31.09 | 32.40 | 268,381 | +0.30(+0.95%) |
Nov 07, 2018 | 31.64 | 32.13 | 31.13 | 32.10 | 147,403 | +0.46(+1.44%) |
Nov 06, 2018 | 32.25 | 32.86 | 31.33 | 31.64 | 132,981 | -0.62(-1.91%) |
Nov 05, 2018 | 32.20 | 32.34 | 31.76 | 32.26 | 115,244 | +0.03(+0.08%) |
Nov 02, 2018 | 32.04 | 32.44 | 32.01 | 32.23 | 173,838 | +0.29(+0.92%) |