Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.17 | 32.59 | 31.73 | 32.55 | 247,385 | +0.42(+1.31%) |
Jan 30, 2019 | 31.68 | 32.56 | 31.56 | 32.13 | 166,749 | +0.79(+2.51%) |
Jan 29, 2019 | 31.81 | 32.24 | 31.30 | 31.34 | 125,898 | -0.33(-1.04%) |
Jan 28, 2019 | 31.49 | 31.85 | 31.08 | 31.67 | 171,602 | -0.12(-0.37%) |
Jan 25, 2019 | 31.26 | 32.07 | 31.26 | 31.79 | 129,997 | +0.80(+2.57%) |
Jan 24, 2019 | 31.93 | 32.08 | 30.40 | 30.99 | 253,453 | -0.92(-2.87%) |
Jan 23, 2019 | 31.23 | 32.29 | 31.23 | 31.91 | 267,362 | +0.87(+2.80%) |
Jan 22, 2019 | 31.00 | 31.34 | 30.32 | 31.04 | 166,843 | -0.19(-0.62%) |
Jan 18, 2019 | 31.36 | 31.50 | 30.70 | 31.23 | 259,340 | +0.05(+0.18%) |
Jan 17, 2019 | 29.82 | 31.24 | 29.82 | 31.18 | 306,547 | +1.16(+3.88%) |
Jan 16, 2019 | 29.24 | 30.24 | 29.24 | 30.01 | 238,414 | +0.74(+2.54%) |
Jan 15, 2019 | 29.65 | 30.09 | 28.74 | 29.27 | 264,690 | -0.40(-1.36%) |
Jan 14, 2019 | 30.11 | 30.79 | 29.50 | 29.67 | 211,387 | -0.71(-2.32%) |
Jan 11, 2019 | 29.71 | 30.50 | 29.71 | 30.38 | 376,677 | +0.49(+1.62%) |
Jan 10, 2019 | 29.41 | 30.15 | 29.17 | 29.89 | 419,383 | +0.05(+0.18%) |
Jan 09, 2019 | 30.06 | 30.48 | 29.64 | 29.84 | 291,470 | -0.07(-0.25%) |
Jan 08, 2019 | 30.12 | 30.17 | 29.51 | 29.91 | 257,767 | +0.19(+0.65%) |
Jan 07, 2019 | 30.12 | 30.48 | 29.19 | 29.72 | 270,636 | -0.29(-0.98%) |
Jan 04, 2019 | 29.28 | 30.77 | 28.95 | 30.01 | 321,774 | +1.16(+4.03%) |
Jan 03, 2019 | 29.58 | 29.58 | 28.68 | 28.85 | 256,408 | -0.80(-2.69%) |
Jan 02, 2019 | 28.81 | 30.19 | 28.22 | 29.65 | 190,426 | +0.60(+2.05%) |
Dec 31, 2018 | 29.07 | 29.50 | 28.32 | 29.05 | 229,979 | +0.10(+0.35%) |
Dec 28, 2018 | 28.66 | 29.52 | 27.98 | 28.95 | 152,155 | +0.45(+1.58%) |
Dec 27, 2018 | 28.27 | 28.66 | 27.39 | 28.50 | 147,110 | -0.26(-0.89%) |
Dec 26, 2018 | 27.21 | 28.81 | 26.90 | 28.76 | 233,120 | +1.59(+5.87%) |
Dec 24, 2018 | 26.88 | 27.90 | 26.88 | 27.16 | 187,083 | -0.12(-0.44%) |
Dec 21, 2018 | 28.74 | 29.01 | 27.05 | 27.28 | 849,951 | -1.71(-5.91%) |
Dec 20, 2018 | 29.32 | 30.18 | 28.93 | 29.00 | 348,695 | -0.24(-0.81%) |
Dec 19, 2018 | 30.31 | 31.02 | 29.10 | 29.23 | 252,531 | -1.11(-3.65%) |
Dec 18, 2018 | 29.37 | 31.03 | 28.85 | 30.34 | 338,642 | +1.19(+4.09%) |
Dec 17, 2018 | 29.71 | 30.46 | 29.01 | 29.15 | 420,704 | -0.68(-2.27%) |
Dec 14, 2018 | 30.11 | 31.14 | 29.65 | 29.83 | 282,480 | -0.59(-1.93%) |
Dec 13, 2018 | 30.19 | 31.08 | 29.88 | 30.42 | 440,341 | +0.25(+0.82%) |
Dec 12, 2018 | 30.47 | 30.90 | 29.93 | 30.17 | 357,848 | -0.05(-0.18%) |
Dec 11, 2018 | 29.94 | 30.55 | 29.04 | 30.22 | 648,692 | +0.77(+2.61%) |
Dec 10, 2018 | 29.74 | 30.37 | 29.02 | 29.45 | 868,916 | -0.48(-1.59%) |
Dec 07, 2018 | 30.68 | 31.54 | 29.86 | 29.93 | 337,928 | -0.45(-1.48%) |
Dec 06, 2018 | 30.51 | 30.83 | 29.74 | 30.38 | 480,920 | -0.47(-1.51%) |
Dec 04, 2018 | 32.33 | 32.53 | 30.64 | 30.85 | 445,550 | -1.42(-4.40%) |
Dec 03, 2018 | 31.94 | 32.43 | 30.74 | 32.27 | 440,516 | +0.79(+2.50%) |
Nov 30, 2018 | 31.47 | 31.89 | 30.87 | 31.48 | 443,586 | -0.17(-0.55%) |
Nov 29, 2018 | 32.02 | 32.46 | 31.46 | 31.65 | 225,364 | -0.37(-1.14%) |
Nov 28, 2018 | 31.31 | 32.40 | 30.57 | 32.02 | 277,791 | +0.54(+1.72%) |
Nov 27, 2018 | 31.15 | 31.91 | 30.39 | 31.48 | 288,581 | +0.14(+0.44%) |
Nov 26, 2018 | 32.23 | 33.11 | 30.85 | 31.34 | 352,885 | -0.77(-2.40%) |
Nov 23, 2018 | 32.42 | 32.51 | 31.82 | 32.11 | 109,259 | -0.74(-2.26%) |
Nov 21, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.39(+1.21%) | |
Nov 20, 2018 | 33.28 | 33.47 | 31.64 | 32.46 | 313,585 | -1.33(-3.93%) |
Nov 19, 2018 | 35.03 | 35.54 | 33.50 | 33.79 | 344,160 | -1.22(-3.48%) |
Nov 16, 2018 | 35.41 | 35.68 | 34.14 | 35.01 | 475,239 | -0.34(-0.96%) |
Nov 15, 2018 | 36.81 | 37.27 | 35.16 | 35.35 | 559,463 | -1.80(-4.83%) |
Nov 14, 2018 | 38.46 | 38.46 | 36.41 | 37.14 | 247,298 | -0.71(-1.89%) |
Nov 13, 2018 | 36.67 | 38.43 | 36.67 | 37.86 | 357,130 | +0.92(+2.48%) |
Nov 12, 2018 | 37.73 | 37.77 | 36.31 | 36.94 | 273,999 | -0.64(-1.71%) |
Nov 09, 2018 | 36.65 | 37.94 | 36.50 | 37.58 | 444,350 | +0.57(+1.53%) |
Nov 08, 2018 | 36.43 | 37.47 | 35.51 | 37.01 | 281,013 | +0.10(+0.27%) |
Nov 07, 2018 | 37.87 | 37.87 | 35.61 | 36.91 | 318,207 | -0.58(-1.54%) |
Nov 06, 2018 | 36.45 | 37.96 | 36.10 | 37.49 | 500,840 | +0.82(+2.25%) |
Nov 05, 2018 | 35.25 | 37.09 | 35.02 | 36.67 | 465,252 | +1.65(+4.71%) |
Nov 02, 2018 | 34.44 | 35.24 | 33.24 | 35.02 | 636,236 | +0.53(+1.54%) |