Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.35 | 31.45 | 31.35 | 31.39 | 3,205,294 | +0.11(+0.35%) |
Jan 30, 2019 | 31.30 | 31.32 | 31.25 | 31.28 | 2,394,761 | +0.03(+0.10%) |
Jan 29, 2019 | 31.30 | 31.34 | 31.22 | 31.25 | 1,403,270 | -0.03(-0.10%) |
Jan 28, 2019 | 31.05 | 31.30 | 31.00 | 31.28 | 2,990,555 | +0.18(+0.58%) |
Jan 25, 2019 | 31.05 | 31.17 | 30.99 | 31.10 | 4,055,800 | +0.25(+0.81%) |
Jan 24, 2019 | 30.83 | 30.95 | 30.81 | 30.85 | 2,307,469 | +0.01(+0.03%) |
Jan 23, 2019 | 30.71 | 30.85 | 30.71 | 30.84 | 2,581,339 | +0.15(+0.49%) |
Jan 22, 2019 | 30.79 | 30.83 | 30.65 | 30.69 | 4,529,738 | -0.12(-0.39%) |
Jan 18, 2019 | 30.90 | 30.94 | 30.73 | 30.81 | 2,521,000 | -0.09(-0.29%) |
Jan 17, 2019 | 30.90 | 30.98 | 30.86 | 30.90 | 1,870,032 | -0.05(-0.16%) |
Jan 16, 2019 | 30.88 | 31.00 | 30.87 | 30.95 | 2,857,825 | +0.06(+0.19%) |
Jan 15, 2019 | 30.78 | 30.97 | 30.74 | 30.89 | 3,022,893 | +0.10(+0.32%) |
Jan 14, 2019 | 30.67 | 30.84 | 30.61 | 30.79 | 2,699,516 | +0.09(+0.29%) |
Jan 11, 2019 | 30.61 | 30.71 | 30.59 | 30.70 | 1,705,200 | +0.07(+0.23%) |
Jan 10, 2019 | 30.60 | 30.71 | 30.50 | 30.63 | 3,249,563 | +0.04(+0.13%) |
Jan 09, 2019 | 30.71 | 30.75 | 30.51 | 30.59 | 4,355,418 | -0.13(-0.42%) |
Jan 08, 2019 | 30.73 | 30.76 | 30.66 | 30.72 | 2,356,032 | -0.01(-0.03%) |
Jan 07, 2019 | 30.50 | 30.76 | 30.50 | 30.73 | 3,936,687 | +0.14(+0.46%) |
Jan 04, 2019 | 30.27 | 30.70 | 30.27 | 30.59 | 2,145,900 | +0.33(+1.09%) |
Jan 03, 2019 | 30.26 | 30.53 | 30.17 | 30.26 | 1,307,867 | -0.14(-0.46%) |
Jan 02, 2019 | 30.38 | 30.66 | 30.07 | 30.40 | 2,674,398 | -0.17(-0.56%) |
Dec 31, 2018 | 30.50 | 30.62 | 30.34 | 30.57 | 1,610,700 | +0.11(+0.36%) |
Dec 28, 2018 | 30.47 | 30.62 | 30.31 | 30.46 | 1,876,800 | -0.06(-0.20%) |
Dec 27, 2018 | 29.70 | 30.53 | 29.50 | 30.52 | 3,528,847 | +0.60(+2.01%) |
Dec 26, 2018 | 29.26 | 29.92 | 29.24 | 29.92 | 2,837,769 | +0.77(+2.64%) |
Dec 24, 2018 | 29.50 | 29.69 | 28.82 | 29.15 | 2,428,600 | -0.33(-1.12%) |
Dec 21, 2018 | 29.92 | 30.00 | 29.39 | 29.48 | 6,172,600 | -0.47(-1.57%) |
Dec 20, 2018 | 30.10 | 30.15 | 29.86 | 29.95 | 8,230,760 | -0.12(-0.40%) |
Dec 19, 2018 | 30.26 | 30.43 | 29.75 | 30.07 | 6,670,486 | -0.16(-0.53%) |
Dec 18, 2018 | 30.55 | 30.60 | 29.84 | 30.23 | 7,549,231 | -0.17(-0.56%) |
Dec 17, 2018 | 30.77 | 30.77 | 30.39 | 30.40 | 4,981,880 | -0.29(-0.94%) |
Dec 14, 2018 | 30.80 | 30.84 | 30.68 | 30.69 | 2,572,600 | -0.12(-0.39%) |
Dec 13, 2018 | 30.77 | 30.85 | 30.74 | 30.81 | 3,099,555 | +0.07(+0.23%) |
Dec 12, 2018 | 30.89 | 30.89 | 30.72 | 30.74 | 6,894,753 | -0.06(-0.19%) |
Dec 11, 2018 | 30.85 | 30.87 | 30.76 | 30.80 | 3,730,832 | +0.05(+0.16%) |
Dec 10, 2018 | 30.79 | 30.88 | 30.70 | 30.75 | 7,398,185 | -0.02(-0.06%) |
Dec 07, 2018 | 30.91 | 30.95 | 30.76 | 30.77 | 6,280,100 | -0.21(-0.68%) |
Dec 06, 2018 | 30.82 | 30.98 | 30.80 | 30.98 | 4,945,454 | +0.12(+0.39%) |
Dec 04, 2018 | 30.83 | 30.98 | 30.80 | 30.86 | 2,746,400 | +0.03(+0.10%) |
Dec 03, 2018 | 30.95 | 31.02 | 30.80 | 30.83 | 2,859,428 | -0.07(-0.23%) |
Nov 30, 2018 | 30.90 | 30.98 | 30.73 | 30.90 | 6,109,800 | +0.00(+0.00%) |
Nov 29, 2018 | 30.88 | 30.93 | 30.84 | 30.90 | 1,966,907 | +0.00(+0.00%) |
Nov 28, 2018 | 30.85 | 31.00 | 30.82 | 30.90 | 2,936,931 | +0.11(+0.36%) |
Nov 27, 2018 | 30.91 | 30.96 | 30.72 | 30.79 | 9,461,063 | -0.13(-0.42%) |
Nov 26, 2018 | 30.75 | 31.05 | 30.75 | 30.92 | 5,711,369 | +0.19(+0.62%) |
Nov 23, 2018 | 30.68 | 30.82 | 30.62 | 30.73 | 1,264,100 | +0.05(+0.16%) |
Nov 21, 2018 | 30.68 | 30.68 | 30.68 | 0 | +0.08(+0.26%) | |
Nov 20, 2018 | 30.62 | 30.73 | 30.54 | 30.60 | 6,664,987 | -0.07(-0.23%) |
Nov 19, 2018 | 30.66 | 30.78 | 30.62 | 30.67 | 6,322,359 | +0.00(+0.00%) |
Nov 16, 2018 | 30.68 | 30.72 | 30.56 | 30.67 | 10,559,000 | -0.08(-0.26%) |
Nov 15, 2018 | 30.69 | 30.81 | 30.60 | 30.75 | 9,300,473 | +0.05(+0.16%) |
Nov 14, 2018 | 30.77 | 30.83 | 30.60 | 30.70 | 13,720,583 | -0.05(-0.16%) |
Nov 13, 2018 | 30.78 | 30.86 | 30.75 | 30.75 | 10,363,291 | -0.03(-0.10%) |
Nov 12, 2018 | 30.73 | 30.96 | 30.67 | 30.78 | 5,964,335 | +0.06(+0.20%) |
Nov 09, 2018 | 30.65 | 30.80 | 30.60 | 30.72 | 17,455,800 | +0.04(+0.13%) |
Nov 08, 2018 | 30.85 | 30.90 | 30.57 | 30.68 | 74,849,072 | +2.89(+10.40%) |
Nov 07, 2018 | 28.07 | 28.20 | 27.04 | 27.79 | 9,194,187 | +2.82(+11.29%) |
Nov 06, 2018 | 24.74 | 24.98 | 24.52 | 24.97 | 1,920,059 | +0.17(+0.69%) |
Nov 05, 2018 | 25.00 | 25.14 | 24.17 | 24.80 | 971,500 | -0.25(-1.00%) |
Nov 02, 2018 | 25.00 | 25.20 | 24.54 | 25.05 | 1,920,800 | +0.07(+0.28%) |