Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.37 | 33.23 | 32.29 | 33.21 | 675,375 | +0.83(+2.58%) |
Jan 30, 2019 | 32.38 | 32.77 | 32.22 | 32.37 | 244,139 | -0.01(-0.03%) |
Jan 29, 2019 | 32.04 | 32.59 | 31.87 | 32.38 | 476,296 | +0.49(+1.55%) |
Jan 28, 2019 | 31.81 | 32.44 | 31.66 | 31.89 | 1,188,645 | -0.09(-0.28%) |
Jan 25, 2019 | 31.53 | 32.51 | 31.53 | 31.98 | 697,580 | +0.45(+1.41%) |
Jan 24, 2019 | 31.10 | 31.69 | 31.06 | 31.53 | 406,105 | +0.42(+1.35%) |
Jan 23, 2019 | 31.27 | 31.54 | 30.79 | 31.11 | 301,041 | -0.08(-0.26%) |
Jan 22, 2019 | 31.79 | 32.13 | 31.05 | 31.19 | 198,007 | -0.82(-2.56%) |
Jan 18, 2019 | 31.82 | 32.03 | 31.43 | 32.01 | 986,583 | +0.44(+1.39%) |
Jan 17, 2019 | 31.47 | 31.81 | 31.25 | 31.57 | 554,546 | +0.06(+0.18%) |
Jan 16, 2019 | 31.60 | 31.67 | 31.31 | 31.52 | 298,551 | +0.05(+0.15%) |
Jan 15, 2019 | 31.39 | 31.60 | 31.13 | 31.47 | 397,477 | +0.09(+0.28%) |
Jan 14, 2019 | 31.40 | 31.77 | 30.70 | 31.38 | 362,341 | -0.10(-0.31%) |
Jan 11, 2019 | 31.53 | 31.59 | 31.20 | 31.47 | 265,803 | -0.13(-0.41%) |
Jan 10, 2019 | 31.09 | 31.78 | 30.90 | 31.60 | 192,992 | +0.35(+1.11%) |
Jan 09, 2019 | 31.40 | 31.67 | 31.13 | 31.26 | 289,302 | +0.05(+0.16%) |
Jan 08, 2019 | 30.73 | 31.25 | 30.48 | 31.21 | 284,780 | +0.67(+2.20%) |
Jan 07, 2019 | 31.05 | 31.20 | 30.29 | 30.53 | 605,799 | -0.41(-1.31%) |
Jan 04, 2019 | 29.90 | 31.25 | 29.59 | 30.94 | 550,981 | +1.17(+3.92%) |
Jan 03, 2019 | 29.58 | 30.39 | 29.36 | 29.77 | 321,385 | -0.13(-0.43%) |
Jan 02, 2019 | 29.37 | 29.98 | 28.90 | 29.90 | 240,567 | +0.15(+0.49%) |
Dec 31, 2018 | 29.63 | 29.76 | 29.28 | 29.76 | 340,090 | +0.39(+1.32%) |
Dec 28, 2018 | 28.66 | 29.69 | 28.63 | 29.37 | 346,013 | +0.86(+3.01%) |
Dec 27, 2018 | 28.07 | 28.56 | 27.45 | 28.51 | 400,558 | +0.19(+0.66%) |
Dec 26, 2018 | 27.54 | 28.36 | 27.42 | 28.32 | 454,176 | +0.92(+3.37%) |
Dec 24, 2018 | 27.87 | 28.14 | 27.22 | 27.40 | 181,151 | -0.66(-2.37%) |
Dec 21, 2018 | 28.86 | 29.04 | 27.94 | 28.06 | 639,705 | -0.63(-2.20%) |
Dec 20, 2018 | 29.16 | 29.65 | 28.36 | 28.70 | 418,229 | -0.47(-1.61%) |
Dec 19, 2018 | 29.11 | 30.15 | 28.99 | 29.17 | 681,892 | +0.07(+0.25%) |
Dec 18, 2018 | 29.89 | 29.96 | 28.48 | 29.09 | 976,949 | -0.60(-2.02%) |
Dec 17, 2018 | 30.68 | 31.22 | 29.57 | 29.69 | 709,772 | -1.02(-3.32%) |
Dec 14, 2018 | 31.28 | 31.47 | 30.30 | 30.71 | 944,873 | -0.88(-2.80%) |
Dec 13, 2018 | 32.50 | 32.54 | 31.40 | 31.60 | 391,161 | -0.79(-2.45%) |
Dec 12, 2018 | 32.57 | 33.10 | 31.72 | 32.39 | 366,171 | +0.19(+0.58%) |
Dec 11, 2018 | 32.67 | 32.99 | 31.88 | 32.20 | 645,711 | -0.06(-0.20%) |
Dec 10, 2018 | 32.29 | 32.76 | 31.65 | 32.27 | 1,030,523 | -0.06(-0.18%) |
Dec 07, 2018 | 32.62 | 33.25 | 32.12 | 32.33 | 501,374 | -0.39(-1.19%) |
Dec 06, 2018 | 32.26 | 32.76 | 31.60 | 32.71 | 291,667 | +0.10(+0.30%) |
Dec 04, 2018 | 34.05 | 34.22 | 32.54 | 32.62 | 295,296 | -1.43(-4.19%) |
Dec 03, 2018 | 34.35 | 34.42 | 33.49 | 34.04 | 317,357 | +0.14(+0.41%) |
Nov 30, 2018 | 33.72 | 34.07 | 33.60 | 33.91 | 342,188 | +0.12(+0.36%) |
Nov 29, 2018 | 34.51 | 34.76 | 33.65 | 33.78 | 273,770 | -0.74(-2.14%) |
Nov 28, 2018 | 34.11 | 34.60 | 33.78 | 34.52 | 275,760 | +0.45(+1.33%) |
Nov 27, 2018 | 33.96 | 34.51 | 33.51 | 34.07 | 339,338 | +0.04(+0.12%) |
Nov 26, 2018 | 33.77 | 34.59 | 33.77 | 34.03 | 296,267 | +0.17(+0.50%) |
Nov 23, 2018 | 33.59 | 34.13 | 33.59 | 33.86 | 99,460 | -0.07(-0.21%) |
Nov 21, 2018 | 33.93 | 33.93 | 33.93 | 0 | +0.97(+2.95%) | |
Nov 20, 2018 | 33.23 | 33.82 | 32.82 | 32.96 | 772,290 | -0.58(-1.72%) |
Nov 19, 2018 | 34.03 | 34.38 | 33.25 | 33.53 | 725,061 | -0.50(-1.48%) |
Nov 16, 2018 | 33.56 | 34.35 | 33.28 | 34.04 | 752,863 | +0.39(+1.16%) |
Nov 15, 2018 | 32.32 | 33.77 | 30.86 | 33.65 | 925,587 | +1.22(+3.77%) |
Nov 14, 2018 | 32.59 | 32.85 | 32.15 | 32.42 | 794,693 | +0.02(+0.05%) |
Nov 13, 2018 | 31.86 | 33.12 | 31.60 | 32.41 | 883,590 | +0.65(+2.04%) |
Nov 12, 2018 | 30.96 | 32.46 | 30.96 | 31.76 | 1,293,269 | +1.01(+3.29%) |
Nov 09, 2018 | 30.07 | 31.02 | 28.15 | 30.75 | 4,251,747 | -0.22(-0.71%) |
Nov 08, 2018 | 32.80 | 34.40 | 30.79 | 30.96 | 701,034 | -3.14(-9.20%) |
Nov 07, 2018 | 33.77 | 34.26 | 33.17 | 34.10 | 225,561 | +0.51(+1.52%) |
Nov 06, 2018 | 33.21 | 33.78 | 33.17 | 33.59 | 483,251 | +0.36(+1.07%) |
Nov 05, 2018 | 33.63 | 33.80 | 32.88 | 33.23 | 199,815 | -0.28(-0.85%) |
Nov 02, 2018 | 33.82 | 34.19 | 33.04 | 33.52 | 334,660 | -0.04(-0.12%) |