Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.48 | 30.66 | 30.39 | 30.65 | 2,647,065 | -0.25(-0.82%) |
Jan 30, 2019 | 30.97 | 31.05 | 30.79 | 30.90 | 2,584,319 | +0.29(+0.95%) |
Jan 29, 2019 | 30.70 | 30.81 | 30.58 | 30.61 | 2,206,577 | +0.33(+1.11%) |
Jan 28, 2019 | 30.21 | 30.33 | 30.15 | 30.28 | 1,830,042 | -0.17(-0.57%) |
Jan 25, 2019 | 30.46 | 30.59 | 30.38 | 30.45 | 2,207,887 | +0.33(+1.09%) |
Jan 24, 2019 | 29.95 | 30.17 | 29.95 | 30.13 | 1,938,626 | -0.17(-0.55%) |
Jan 23, 2019 | 30.34 | 30.37 | 30.15 | 30.29 | 1,676,940 | +0.19(+0.63%) |
Jan 22, 2019 | 30.13 | 30.24 | 30.01 | 30.10 | 3,145,255 | -0.39(-1.29%) |
Jan 18, 2019 | 30.58 | 30.63 | 30.41 | 30.50 | 2,199,777 | +0.31(+1.04%) |
Jan 17, 2019 | 29.94 | 30.22 | 29.93 | 30.18 | 2,243,970 | -0.04(-0.12%) |
Jan 16, 2019 | 30.14 | 30.40 | 30.12 | 30.22 | 2,035,080 | +0.23(+0.78%) |
Jan 15, 2019 | 29.79 | 30.02 | 29.69 | 29.99 | 2,697,820 | +0.17(+0.59%) |
Jan 14, 2019 | 29.76 | 30.06 | 29.75 | 29.81 | 3,793,768 | -0.32(-1.06%) |
Jan 11, 2019 | 30.04 | 30.31 | 29.98 | 30.13 | 2,826,046 | -0.08(-0.27%) |
Jan 10, 2019 | 29.92 | 30.31 | 29.90 | 30.21 | 2,323,937 | +0.07(+0.22%) |
Jan 09, 2019 | 30.16 | 30.24 | 29.92 | 30.15 | 3,757,756 | +0.20(+0.68%) |
Jan 08, 2019 | 30.20 | 30.24 | 29.79 | 29.94 | 3,963,338 | +0.08(+0.27%) |
Jan 07, 2019 | 29.86 | 30.02 | 29.72 | 29.86 | 3,040,972 | -0.41(-1.35%) |
Jan 04, 2019 | 30.07 | 30.45 | 30.02 | 30.27 | 4,207,797 | +0.86(+2.92%) |
Jan 03, 2019 | 29.48 | 29.66 | 29.31 | 29.41 | 2,032,218 | -0.33(-1.10%) |
Jan 02, 2019 | 29.37 | 29.76 | 29.28 | 29.74 | 3,525,911 | -0.17(-0.56%) |
Dec 31, 2018 | 29.95 | 30.13 | 29.71 | 29.91 | 2,364,179 | +0.03(+0.10%) |
Dec 28, 2018 | 29.83 | 30.08 | 29.74 | 29.88 | 3,010,930 | +0.27(+0.91%) |
Dec 27, 2018 | 29.32 | 29.61 | 28.99 | 29.61 | 4,457,468 | -0.39(-1.29%) |
Dec 26, 2018 | 29.56 | 29.99 | 29.11 | 29.99 | 3,328,136 | +0.63(+2.13%) |
Dec 24, 2018 | 29.49 | 29.74 | 29.30 | 29.37 | 2,434,559 | -0.14(-0.47%) |
Dec 21, 2018 | 29.80 | 30.15 | 29.40 | 29.51 | 5,762,198 | -0.31(-1.02%) |
Dec 20, 2018 | 29.94 | 30.03 | 29.64 | 29.81 | 5,934,303 | +0.47(+1.59%) |
Dec 19, 2018 | 29.91 | 30.11 | 29.32 | 29.35 | 5,169,371 | -0.33(-1.10%) |
Dec 18, 2018 | 29.95 | 30.03 | 29.59 | 29.67 | 2,643,404 | +0.07(+0.22%) |
Dec 17, 2018 | 29.81 | 29.88 | 29.49 | 29.61 | 2,701,067 | -0.15(-0.49%) |
Dec 14, 2018 | 29.60 | 29.89 | 29.60 | 29.75 | 1,713,992 | -0.31(-1.02%) |
Dec 13, 2018 | 30.16 | 30.23 | 29.95 | 30.06 | 2,707,746 | -0.02(-0.07%) |
Dec 12, 2018 | 30.10 | 30.39 | 30.01 | 30.08 | 3,421,679 | +0.79(+2.71%) |
Dec 11, 2018 | 29.73 | 29.76 | 29.18 | 29.29 | 3,470,153 | -0.11(-0.37%) |
Dec 10, 2018 | 29.64 | 29.72 | 29.09 | 29.40 | 4,247,303 | -0.32(-1.08%) |
Dec 07, 2018 | 30.10 | 30.30 | 29.60 | 29.72 | 3,955,832 | -0.12(-0.39%) |
Dec 06, 2018 | 29.68 | 29.83 | 28.79 | 29.83 | 7,720,276 | -1.12(-3.62%) |
Dec 04, 2018 | 31.47 | 31.51 | 30.79 | 30.95 | 4,999,431 | -0.67(-2.12%) |
Dec 03, 2018 | 31.62 | 31.72 | 31.49 | 31.62 | 3,009,256 | +0.68(+2.19%) |
Nov 30, 2018 | 30.73 | 31.01 | 30.71 | 30.95 | 2,119,638 | -0.20(-0.63%) |
Nov 29, 2018 | 31.08 | 31.27 | 31.06 | 31.14 | 2,088,787 | -0.33(-1.06%) |
Nov 28, 2018 | 31.11 | 31.51 | 30.97 | 31.48 | 2,661,807 | +0.31(+0.98%) |
Nov 27, 2018 | 31.19 | 31.31 | 31.05 | 31.17 | 2,159,900 | -0.23(-0.74%) |
Nov 26, 2018 | 31.31 | 31.49 | 31.30 | 31.41 | 2,985,730 | +1.04(+3.43%) |
Nov 23, 2018 | 30.50 | 30.51 | 30.34 | 30.37 | 1,066,142 | -0.09(-0.31%) |
Nov 21, 2018 | 30.46 | 30.46 | 30.46 | 0 | +0.60(+2.00%) | |
Nov 20, 2018 | 30.02 | 30.11 | 29.80 | 29.86 | 2,116,563 | -0.63(-2.05%) |
Nov 19, 2018 | 30.69 | 30.73 | 30.30 | 30.49 | 2,183,243 | -0.24(-0.78%) |
Nov 16, 2018 | 30.43 | 30.76 | 30.39 | 30.73 | 2,625,354 | -0.12(-0.38%) |
Nov 15, 2018 | 30.15 | 30.86 | 30.08 | 30.85 | 2,957,105 | +0.46(+1.51%) |
Nov 14, 2018 | 30.63 | 30.63 | 30.07 | 30.39 | 2,611,031 | -0.01(-0.05%) |
Nov 13, 2018 | 30.20 | 30.57 | 30.18 | 30.40 | 4,012,590 | +0.66(+2.23%) |
Nov 12, 2018 | 30.00 | 30.00 | 29.68 | 29.74 | 2,212,522 | -0.25(-0.85%) |
Nov 09, 2018 | 30.00 | 30.10 | 29.88 | 29.99 | 3,847,789 | -0.51(-1.67%) |
Nov 08, 2018 | 30.74 | 30.85 | 30.40 | 30.50 | 2,180,934 | -0.25(-0.83%) |
Nov 07, 2018 | 30.66 | 30.76 | 30.43 | 30.76 | 2,875,012 | +0.36(+1.17%) |
Nov 06, 2018 | 30.25 | 30.40 | 30.21 | 30.40 | 2,808,365 | +0.07(+0.22%) |
Nov 05, 2018 | 30.45 | 30.57 | 30.21 | 30.34 | 2,913,537 | -0.19(-0.62%) |
Nov 02, 2018 | 30.79 | 30.82 | 30.36 | 30.53 | 2,914,708 | +0.29(+0.96%) |