Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.21 | 32.21 | 32.21 | 32.21 | 343 | +0.11(+0.34%) |
Jan 30, 2019 | 31.90 | 32.17 | 31.90 | 32.10 | 16,762 | +0.21(+0.65%) |
Jan 29, 2019 | 31.91 | 31.92 | 31.89 | 31.89 | 4,818 | +0.02(+0.06%) |
Jan 28, 2019 | 31.90 | 31.90 | 31.84 | 31.87 | 10,551 | -0.07(-0.21%) |
Jan 25, 2019 | 31.99 | 31.99 | 31.94 | 31.94 | 2,378 | +0.06(+0.19%) |
Jan 24, 2019 | 31.83 | 31.88 | 31.83 | 31.88 | 450 | +0.05(+0.14%) |
Jan 23, 2019 | 31.84 | 31.86 | 31.83 | 31.83 | 3,253 | +0.03(+0.11%) |
Jan 22, 2019 | 31.94 | 31.94 | 31.80 | 31.80 | 4,943 | -0.16(-0.50%) |
Jan 18, 2019 | 31.98 | 32.02 | 31.94 | 31.96 | 1,337 | +0.07(+0.22%) |
Jan 17, 2019 | 31.83 | 31.90 | 31.83 | 31.89 | 1,349 | +0.06(+0.17%) |
Jan 16, 2019 | 31.82 | 31.89 | 31.82 | 31.83 | 3,312 | +0.07(+0.22%) |
Jan 15, 2019 | 31.73 | 31.77 | 31.71 | 31.77 | 2,733 | +0.12(+0.39%) |
Jan 14, 2019 | 31.69 | 31.70 | 31.64 | 31.64 | 658 | -0.11(-0.36%) |
Jan 11, 2019 | 31.67 | 31.76 | 31.67 | 31.76 | 1,486 | -0.09(-0.28%) |
Jan 10, 2019 | 31.62 | 31.89 | 31.62 | 31.85 | 88,176 | +0.16(+0.51%) |
Jan 09, 2019 | 31.69 | 31.69 | 31.69 | 31.69 | 126 | +0.10(+0.31%) |
Jan 08, 2019 | 31.49 | 31.59 | 31.49 | 31.59 | 32,762 | +0.23(+0.74%) |
Jan 07, 2019 | 31.23 | 31.36 | 31.23 | 31.36 | 21,255 | +0.31(+1.01%) |
Jan 04, 2019 | 30.84 | 31.04 | 30.84 | 31.04 | 2,972 | +0.54(+1.78%) |
Jan 03, 2019 | 30.47 | 30.50 | 30.47 | 30.50 | 636 | -0.08(-0.26%) |
Jan 02, 2019 | 30.45 | 30.58 | 30.45 | 30.58 | 781 | -0.01(-0.02%) |
Dec 31, 2018 | 30.65 | 30.65 | 30.59 | 30.59 | 3,269 | +0.01(+0.03%) |
Dec 28, 2018 | 30.51 | 30.59 | 30.51 | 30.58 | 594 | -0.02(-0.06%) |
Dec 27, 2018 | 30.48 | 30.59 | 30.35 | 30.59 | 994 | -0.02(-0.08%) |
Dec 26, 2018 | 30.18 | 30.62 | 30.14 | 30.62 | 4,974 | +0.54(+1.81%) |
Dec 24, 2018 | 30.07 | 30.07 | 30.07 | 30.07 | 148 | -0.22(-0.73%) |
Dec 21, 2018 | 30.33 | 30.37 | 30.30 | 30.30 | 2,526 | -0.19(-0.64%) |
Dec 20, 2018 | 30.49 | 30.51 | 30.37 | 30.49 | 1,911 | -0.24(-0.78%) |
Dec 19, 2018 | 31.09 | 31.09 | 30.73 | 30.73 | 2,576 | -0.29(-0.95%) |
Dec 18, 2018 | 31.20 | 31.20 | 31.02 | 31.02 | 1,558 | -0.13(-0.40%) |
Dec 17, 2018 | 31.31 | 31.34 | 31.15 | 31.15 | 2,957 | -0.16(-0.52%) |
Dec 14, 2018 | 31.31 | 31.31 | 31.31 | 31.31 | 150 | -0.15(-0.48%) |
Dec 13, 2018 | 31.55 | 31.55 | 31.46 | 31.46 | 828 | +0.08(+0.25%) |
Dec 12, 2018 | 31.45 | 31.46 | 31.38 | 31.38 | 6,677 | +0.07(+0.23%) |
Dec 11, 2018 | 31.31 | 31.31 | 31.31 | 31.31 | 6 | +0.04(+0.13%) |
Dec 10, 2018 | 31.25 | 31.27 | 31.25 | 31.27 | 267 | -0.14(-0.44%) |
Dec 07, 2018 | 31.41 | 31.41 | 31.41 | 31.41 | 150 | +0.00(+0.00%) |
Dec 06, 2018 | 31.31 | 31.41 | 31.21 | 31.41 | 7,708 | -0.12(-0.39%) |
Dec 04, 2018 | 31.53 | 31.53 | 31.53 | 31.53 | 150 | -0.30(-0.95%) |
Dec 03, 2018 | 31.83 | 31.83 | 31.83 | 0 | +0.30(+0.96%) | |
Nov 30, 2018 | 31.54 | 31.55 | 31.53 | 31.53 | 605 | -0.03(-0.10%) |
Nov 29, 2018 | 31.60 | 31.62 | 31.56 | 31.56 | 1,211 | -0.09(-0.29%) |
Nov 28, 2018 | 31.43 | 31.65 | 31.43 | 31.65 | 822 | +0.24(+0.76%) |
Nov 27, 2018 | 31.40 | 31.42 | 31.40 | 31.42 | 817 | -0.05(-0.15%) |
Nov 26, 2018 | 31.49 | 31.49 | 31.46 | 31.46 | 2,443 | -0.07(-0.21%) |
Nov 23, 2018 | 31.53 | 31.53 | 31.53 | 31.53 | 151 | -0.00(-0.01%) |
Nov 21, 2018 | 31.53 | 31.53 | 31.53 | 0 | +0.17(+0.53%) | |
Nov 20, 2018 | 31.42 | 31.44 | 31.36 | 31.36 | 307,562 | -0.22(-0.70%) |
Nov 19, 2018 | 31.59 | 31.59 | 31.59 | 31.59 | 1 | +0.00(+0.00%) |
Nov 16, 2018 | 31.63 | 31.63 | 31.59 | 31.59 | 605 | -0.13(-0.42%) |
Nov 15, 2018 | 31.61 | 31.72 | 31.61 | 31.72 | 1,526 | -0.17(-0.53%) |
Nov 14, 2018 | 31.89 | 31.89 | 31.89 | 31.89 | 287 | +0.00(+0.00%) |
Nov 13, 2018 | 31.90 | 31.90 | 31.89 | 31.89 | 1,013 | +0.03(+0.10%) |
Nov 12, 2018 | 31.91 | 31.91 | 31.85 | 31.85 | 1,084 | -0.17(-0.54%) |
Nov 09, 2018 | 32.14 | 32.14 | 32.02 | 32.02 | 14,238 | -0.14(-0.44%) |
Nov 08, 2018 | 32.20 | 32.26 | 32.17 | 32.17 | 1,661 | -0.06(-0.18%) |
Nov 07, 2018 | 32.16 | 32.23 | 32.16 | 32.23 | 3,147 | +0.14(+0.42%) |
Nov 06, 2018 | 32.12 | 32.12 | 32.07 | 32.09 | 4,258 | +0.05(+0.14%) |
Nov 05, 2018 | 32.04 | 32.04 | 32.04 | 32.04 | 513 | +0.01(+0.04%) |
Nov 02, 2018 | 32.09 | 32.12 | 31.99 | 32.03 | 3,635 | -0.05(-0.14%) |