Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.43 | 30.65 | 30.20 | 30.61 | 638,516 | +0.20(+0.65%) |
Jan 30, 2019 | 30.33 | 30.47 | 30.09 | 30.41 | 362,107 | +0.11(+0.35%) |
Jan 29, 2019 | 30.32 | 30.53 | 30.10 | 30.30 | 237,865 | -0.04(-0.15%) |
Jan 28, 2019 | 30.26 | 30.51 | 30.08 | 30.35 | 450,926 | -0.16(-0.53%) |
Jan 25, 2019 | 30.33 | 30.78 | 30.19 | 30.51 | 426,777 | +0.35(+1.15%) |
Jan 24, 2019 | 30.37 | 30.50 | 29.99 | 30.16 | 438,981 | -0.25(-0.82%) |
Jan 23, 2019 | 30.23 | 30.75 | 29.97 | 30.41 | 595,705 | +0.28(+0.92%) |
Jan 22, 2019 | 29.60 | 30.33 | 29.54 | 30.13 | 528,664 | +0.44(+1.47%) |
Jan 18, 2019 | 29.79 | 30.12 | 29.37 | 29.70 | 611,747 | +0.21(+0.70%) |
Jan 17, 2019 | 28.92 | 29.65 | 28.92 | 29.49 | 784,848 | +0.50(+1.72%) |
Jan 16, 2019 | 28.74 | 29.23 | 28.74 | 28.99 | 708,268 | +0.13(+0.46%) |
Jan 15, 2019 | 28.87 | 29.12 | 28.60 | 28.86 | 351,851 | -0.01(-0.03%) |
Jan 14, 2019 | 28.83 | 29.19 | 28.41 | 28.87 | 620,342 | +0.05(+0.19%) |
Jan 11, 2019 | 28.61 | 29.01 | 28.56 | 28.81 | 567,915 | +0.12(+0.44%) |
Jan 10, 2019 | 29.13 | 29.47 | 28.39 | 28.69 | 548,245 | -0.93(-3.13%) |
Jan 09, 2019 | 29.54 | 29.88 | 29.32 | 29.62 | 488,129 | +0.21(+0.70%) |
Jan 08, 2019 | 29.30 | 29.76 | 28.90 | 29.41 | 1,176,904 | +0.43(+1.48%) |
Jan 07, 2019 | 28.65 | 29.32 | 28.30 | 28.98 | 1,370,321 | +0.15(+0.53%) |
Jan 04, 2019 | 28.52 | 28.88 | 28.23 | 28.83 | 886,288 | +0.61(+2.15%) |
Jan 03, 2019 | 28.76 | 28.89 | 28.09 | 28.22 | 561,426 | -0.59(-2.04%) |
Jan 02, 2019 | 28.14 | 29.13 | 27.90 | 28.81 | 605,326 | +0.37(+1.29%) |
Dec 31, 2018 | 28.82 | 28.89 | 28.09 | 28.45 | 660,512 | -0.39(-1.36%) |
Dec 28, 2018 | 29.01 | 29.33 | 28.49 | 28.84 | 575,613 | -0.07(-0.25%) |
Dec 27, 2018 | 28.51 | 28.92 | 28.07 | 28.91 | 582,990 | -0.05(-0.18%) |
Dec 26, 2018 | 27.41 | 29.03 | 27.41 | 28.96 | 631,488 | +1.57(+5.72%) |
Dec 24, 2018 | 27.19 | 27.70 | 27.06 | 27.40 | 468,964 | +0.04(+0.16%) |
Dec 21, 2018 | 28.19 | 28.78 | 27.35 | 27.35 | 3,387,940 | -0.73(-2.60%) |
Dec 20, 2018 | 28.39 | 28.70 | 27.85 | 28.08 | 664,774 | -0.25(-0.88%) |
Dec 19, 2018 | 28.84 | 29.11 | 28.17 | 28.33 | 717,939 | -0.45(-1.58%) |
Dec 18, 2018 | 28.65 | 29.21 | 28.55 | 28.79 | 572,362 | +0.39(+1.38%) |
Dec 17, 2018 | 28.62 | 29.16 | 28.15 | 28.39 | 660,180 | -0.44(-1.51%) |
Dec 14, 2018 | 28.69 | 29.40 | 28.69 | 28.83 | 425,698 | -0.15(-0.52%) |
Dec 13, 2018 | 29.97 | 30.08 | 28.86 | 28.98 | 433,199 | -0.93(-3.12%) |
Dec 12, 2018 | 29.82 | 30.30 | 28.93 | 29.92 | 426,004 | +0.36(+1.20%) |
Dec 11, 2018 | 29.86 | 30.12 | 29.30 | 29.56 | 591,060 | +0.18(+0.61%) |
Dec 10, 2018 | 29.51 | 30.13 | 29.12 | 29.38 | 984,708 | -0.04(-0.12%) |
Dec 07, 2018 | 30.34 | 30.36 | 29.28 | 29.42 | 897,696 | -0.96(-3.16%) |
Dec 06, 2018 | 29.90 | 30.47 | 29.72 | 30.38 | 961,674 | +0.05(+0.18%) |
Dec 04, 2018 | 31.58 | 31.58 | 30.25 | 30.33 | 830,830 | -1.24(-3.92%) |
Dec 03, 2018 | 31.20 | 31.67 | 30.98 | 31.56 | 423,635 | +0.77(+2.51%) |
Nov 30, 2018 | 30.46 | 30.96 | 30.44 | 30.79 | 848,137 | +0.19(+0.61%) |
Nov 29, 2018 | 30.39 | 30.79 | 30.25 | 30.60 | 687,377 | +0.03(+0.09%) |
Nov 28, 2018 | 29.72 | 30.64 | 29.55 | 30.57 | 645,725 | +1.02(+3.46%) |
Nov 27, 2018 | 30.41 | 30.64 | 29.28 | 29.55 | 932,552 | -1.07(-3.49%) |
Nov 26, 2018 | 30.16 | 30.81 | 30.16 | 30.62 | 648,783 | +0.61(+2.05%) |
Nov 23, 2018 | 29.94 | 30.44 | 29.94 | 30.01 | 531,111 | -0.12(-0.38%) |
Nov 21, 2018 | 30.12 | 30.12 | 30.12 | 0 | +0.79(+2.70%) | |
Nov 20, 2018 | 28.22 | 29.81 | 28.14 | 29.33 | 1,228,534 | +0.41(+1.42%) |
Nov 19, 2018 | 29.40 | 29.60 | 28.53 | 28.92 | 1,410,138 | -0.61(-2.05%) |
Nov 16, 2018 | 29.17 | 29.89 | 28.40 | 29.52 | 1,336,768 | +0.19(+0.64%) |
Nov 15, 2018 | 29.02 | 29.48 | 28.02 | 29.34 | 1,097,416 | +0.04(+0.12%) |
Nov 14, 2018 | 30.06 | 30.61 | 29.08 | 29.30 | 1,069,950 | -0.48(-1.61%) |
Nov 13, 2018 | 30.15 | 30.32 | 29.47 | 29.78 | 816,578 | -0.23(-0.77%) |
Nov 12, 2018 | 29.60 | 30.67 | 29.60 | 30.01 | 825,361 | +0.49(+1.66%) |
Nov 09, 2018 | 29.85 | 30.13 | 29.04 | 29.52 | 834,314 | -0.57(-1.89%) |
Nov 08, 2018 | 29.20 | 30.25 | 28.39 | 30.09 | 1,160,032 | +0.83(+2.83%) |
Nov 07, 2018 | 31.16 | 31.16 | 28.51 | 29.27 | 1,982,608 | -2.93(-9.09%) |
Nov 06, 2018 | 32.43 | 32.68 | 31.73 | 32.19 | 589,967 | -0.40(-1.23%) |
Nov 05, 2018 | 32.61 | 32.83 | 32.21 | 32.59 | 425,795 | +0.12(+0.38%) |
Nov 02, 2018 | 32.15 | 32.55 | 31.86 | 32.47 | 482,450 | +0.46(+1.45%) |