Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.17 | 30.88 | 30.07 | 30.82 | 152,103 | +0.66(+2.17%) |
Jan 30, 2019 | 29.96 | 30.30 | 29.87 | 30.17 | 172,023 | +0.21(+0.71%) |
Jan 29, 2019 | 29.97 | 30.06 | 29.87 | 29.95 | 116,456 | +0.07(+0.23%) |
Jan 28, 2019 | 30.03 | 30.12 | 29.76 | 29.88 | 258,631 | -0.14(-0.48%) |
Jan 25, 2019 | 30.45 | 30.45 | 29.99 | 30.03 | 298,012 | -0.41(-1.34%) |
Jan 24, 2019 | 30.31 | 30.45 | 30.04 | 30.44 | 219,452 | +0.17(+0.56%) |
Jan 23, 2019 | 29.99 | 30.28 | 29.96 | 30.27 | 136,770 | +0.30(+0.99%) |
Jan 22, 2019 | 29.92 | 30.12 | 29.69 | 29.97 | 287,107 | +0.05(+0.17%) |
Jan 18, 2019 | 29.95 | 30.01 | 29.80 | 29.92 | 175,190 | +0.03(+0.11%) |
Jan 17, 2019 | 29.69 | 29.92 | 29.66 | 29.88 | 148,664 | +0.17(+0.57%) |
Jan 16, 2019 | 29.53 | 29.72 | 29.40 | 29.71 | 245,066 | +0.10(+0.35%) |
Jan 15, 2019 | 29.19 | 29.71 | 29.10 | 29.61 | 330,388 | +0.38(+1.31%) |
Jan 14, 2019 | 29.61 | 29.61 | 28.98 | 29.23 | 647,184 | -0.65(-2.17%) |
Jan 11, 2019 | 29.95 | 30.02 | 29.73 | 29.88 | 315,977 | -0.13(-0.43%) |
Jan 10, 2019 | 29.64 | 30.03 | 29.59 | 30.00 | 485,394 | +0.42(+1.41%) |
Jan 09, 2019 | 29.79 | 29.83 | 29.52 | 29.59 | 183,306 | -0.21(-0.71%) |
Jan 08, 2019 | 29.41 | 29.80 | 29.30 | 29.80 | 258,670 | +0.41(+1.39%) |
Jan 07, 2019 | 29.46 | 29.52 | 29.26 | 29.39 | 684,887 | -0.21(-0.72%) |
Jan 04, 2019 | 29.09 | 29.62 | 29.04 | 29.60 | 204,780 | +0.46(+1.58%) |
Jan 03, 2019 | 29.13 | 29.36 | 29.06 | 29.14 | 285,469 | +0.02(+0.06%) |
Jan 02, 2019 | 29.60 | 29.66 | 28.98 | 29.13 | 427,840 | -0.58(-1.95%) |
Dec 31, 2018 | 29.71 | 29.71 | 29.38 | 29.71 | 644,518 | +0.11(+0.37%) |
Dec 28, 2018 | 29.69 | 29.87 | 29.49 | 29.59 | 371,751 | +0.03(+0.12%) |
Dec 27, 2018 | 29.29 | 29.56 | 28.80 | 29.56 | 485,292 | +0.26(+0.87%) |
Dec 26, 2018 | 28.91 | 29.30 | 28.47 | 29.30 | 569,724 | +0.41(+1.41%) |
Dec 24, 2018 | 30.14 | 30.25 | 28.80 | 28.90 | 380,793 | -1.28(-4.23%) |
Dec 21, 2018 | 30.53 | 31.06 | 30.11 | 30.17 | 222,041 | -0.22(-0.73%) |
Dec 20, 2018 | 30.33 | 30.74 | 30.00 | 30.40 | 312,858 | +0.07(+0.22%) |
Dec 19, 2018 | 30.43 | 30.65 | 30.16 | 30.33 | 580,631 | -0.05(-0.17%) |
Dec 18, 2018 | 30.94 | 30.94 | 30.30 | 30.38 | 1,050,398 | -0.24(-0.77%) |
Dec 17, 2018 | 31.64 | 31.69 | 30.50 | 30.62 | 385,799 | -1.01(-3.21%) |
Dec 14, 2018 | 31.73 | 31.77 | 31.47 | 31.63 | 393,145 | -0.08(-0.24%) |
Dec 13, 2018 | 31.55 | 31.83 | 31.53 | 31.71 | 127,281 | +0.27(+0.86%) |
Dec 12, 2018 | 31.62 | 31.77 | 31.44 | 31.44 | 270,026 | -0.17(-0.54%) |
Dec 11, 2018 | 31.57 | 31.69 | 31.38 | 31.61 | 931,642 | +0.14(+0.43%) |
Dec 10, 2018 | 31.45 | 31.56 | 30.94 | 31.47 | 300,002 | +0.06(+0.19%) |
Dec 07, 2018 | 31.27 | 31.59 | 31.11 | 31.41 | 399,412 | +0.14(+0.43%) |
Dec 06, 2018 | 31.37 | 31.37 | 30.68 | 31.28 | 478,715 | +0.04(+0.14%) |
Dec 04, 2018 | 31.27 | 31.61 | 31.19 | 31.23 | 927,232 | +0.03(+0.08%) |
Dec 03, 2018 | 30.98 | 31.21 | 30.68 | 31.21 | 483,854 | +0.25(+0.80%) |
Nov 30, 2018 | 30.61 | 30.98 | 30.53 | 30.96 | 317,235 | +0.46(+1.51%) |
Nov 29, 2018 | 30.61 | 30.61 | 30.26 | 30.50 | 105,703 | -0.07(-0.24%) |
Nov 28, 2018 | 30.62 | 30.72 | 30.49 | 30.57 | 152,396 | -0.02(-0.06%) |
Nov 27, 2018 | 30.37 | 30.62 | 30.29 | 30.59 | 147,751 | +0.20(+0.67%) |
Nov 26, 2018 | 30.28 | 30.42 | 30.15 | 30.39 | 251,118 | +0.18(+0.59%) |
Nov 23, 2018 | 30.24 | 30.29 | 30.04 | 30.21 | 46,349 | +0.03(+0.08%) |
Nov 21, 2018 | 30.18 | 30.18 | 30.18 | 0 | -0.41(-1.33%) | |
Nov 20, 2018 | 30.81 | 31.05 | 30.44 | 30.59 | 701,621 | -0.17(-0.56%) |
Nov 19, 2018 | 30.59 | 30.78 | 30.52 | 30.76 | 123,487 | +0.17(+0.56%) |
Nov 16, 2018 | 30.56 | 30.69 | 30.43 | 30.59 | 109,726 | +0.43(+1.44%) |
Nov 15, 2018 | 30.25 | 30.25 | 29.90 | 30.16 | 146,983 | -0.21(-0.68%) |
Nov 14, 2018 | 30.55 | 30.60 | 30.29 | 30.36 | 115,110 | -0.32(-1.05%) |
Nov 13, 2018 | 30.57 | 30.73 | 30.40 | 30.68 | 920,532 | +0.12(+0.39%) |
Nov 12, 2018 | 30.36 | 30.85 | 30.18 | 30.57 | 140,749 | +0.02(+0.06%) |
Nov 09, 2018 | 30.45 | 30.69 | 30.36 | 30.55 | 380,375 | +0.05(+0.17%) |
Nov 08, 2018 | 30.59 | 30.65 | 30.25 | 30.50 | 251,341 | -0.09(-0.30%) |
Nov 07, 2018 | 30.40 | 30.59 | 30.21 | 30.59 | 141,641 | +0.35(+1.15%) |
Nov 06, 2018 | 29.95 | 30.24 | 29.95 | 30.24 | 237,702 | +0.29(+0.96%) |
Nov 05, 2018 | 29.71 | 30.07 | 29.71 | 29.96 | 423,907 | +0.41(+1.37%) |
Nov 02, 2018 | 29.80 | 29.84 | 29.39 | 29.55 | 157,967 | -0.14(-0.48%) |