Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.66 | 33.08 | 32.21 | 33.05 | 243,680 | +0.43(+1.31%) |
Jan 30, 2019 | 32.16 | 33.06 | 32.04 | 32.62 | 164,252 | +0.80(+2.51%) |
Jan 29, 2019 | 32.29 | 32.73 | 31.77 | 31.82 | 124,012 | -0.33(-1.04%) |
Jan 28, 2019 | 31.97 | 32.33 | 31.55 | 32.15 | 169,032 | -0.12(-0.37%) |
Jan 25, 2019 | 31.73 | 32.55 | 31.73 | 32.27 | 128,051 | +0.81(+2.57%) |
Jan 24, 2019 | 32.41 | 32.57 | 30.86 | 31.47 | 249,657 | -0.93(-2.87%) |
Jan 23, 2019 | 31.71 | 32.78 | 31.71 | 32.40 | 263,358 | +0.88(+2.80%) |
Jan 22, 2019 | 31.47 | 31.81 | 30.78 | 31.51 | 164,345 | -0.20(-0.62%) |
Jan 18, 2019 | 31.84 | 31.98 | 31.17 | 31.71 | 255,457 | +0.06(+0.18%) |
Jan 17, 2019 | 30.27 | 31.72 | 30.27 | 31.65 | 301,956 | +1.18(+3.88%) |
Jan 16, 2019 | 29.69 | 30.70 | 29.69 | 30.47 | 234,844 | +0.75(+2.54%) |
Jan 15, 2019 | 30.10 | 30.54 | 29.17 | 29.72 | 260,726 | -0.41(-1.36%) |
Jan 14, 2019 | 30.57 | 31.26 | 29.95 | 30.13 | 208,222 | -0.72(-2.32%) |
Jan 11, 2019 | 30.16 | 30.96 | 30.16 | 30.84 | 371,036 | +0.49(+1.62%) |
Jan 10, 2019 | 29.86 | 30.61 | 29.61 | 30.35 | 413,102 | +0.06(+0.18%) |
Jan 09, 2019 | 30.52 | 30.94 | 30.09 | 30.29 | 287,105 | -0.07(-0.24%) |
Jan 08, 2019 | 30.58 | 30.63 | 29.96 | 30.37 | 253,907 | +0.20(+0.65%) |
Jan 07, 2019 | 30.58 | 30.94 | 29.63 | 30.17 | 266,583 | -0.30(-0.98%) |
Jan 04, 2019 | 29.73 | 31.24 | 29.39 | 30.47 | 316,955 | +1.18(+4.03%) |
Jan 03, 2019 | 30.03 | 30.03 | 29.12 | 29.29 | 252,569 | -0.81(-2.69%) |
Jan 02, 2019 | 29.25 | 30.65 | 28.65 | 30.10 | 187,574 | +0.60(+2.05%) |
Dec 31, 2018 | 29.51 | 29.95 | 28.75 | 29.49 | 226,535 | +0.10(+0.35%) |
Dec 28, 2018 | 29.09 | 29.97 | 28.41 | 29.39 | 149,876 | +0.46(+1.58%) |
Dec 27, 2018 | 28.70 | 29.09 | 27.81 | 28.94 | 144,907 | -0.26(-0.89%) |
Dec 26, 2018 | 27.62 | 29.25 | 27.31 | 29.20 | 229,629 | +1.62(+5.87%) |
Dec 24, 2018 | 27.29 | 28.32 | 27.29 | 27.58 | 184,281 | -0.12(-0.44%) |
Dec 21, 2018 | 29.18 | 29.45 | 27.46 | 27.70 | 837,223 | -1.74(-5.91%) |
Dec 20, 2018 | 29.76 | 30.64 | 29.37 | 29.44 | 343,473 | -0.24(-0.81%) |
Dec 19, 2018 | 30.77 | 31.49 | 29.54 | 29.68 | 248,750 | -1.13(-3.65%) |
Dec 18, 2018 | 29.82 | 31.50 | 29.29 | 30.80 | 333,571 | +1.21(+4.09%) |
Dec 17, 2018 | 30.16 | 30.93 | 29.45 | 29.60 | 414,404 | -0.69(-2.27%) |
Dec 14, 2018 | 30.57 | 31.61 | 30.10 | 30.28 | 278,250 | -0.60(-1.93%) |
Dec 13, 2018 | 30.65 | 31.55 | 30.33 | 30.88 | 433,746 | +0.25(+0.82%) |
Dec 12, 2018 | 30.93 | 31.37 | 30.39 | 30.63 | 352,489 | -0.06(-0.18%) |
Dec 11, 2018 | 30.40 | 31.02 | 29.48 | 30.68 | 638,978 | +0.78(+2.61%) |
Dec 10, 2018 | 30.19 | 30.83 | 29.47 | 29.90 | 855,904 | -0.48(-1.59%) |
Dec 07, 2018 | 31.15 | 32.02 | 30.31 | 30.39 | 332,868 | -0.46(-1.48%) |
Dec 06, 2018 | 30.97 | 31.30 | 30.19 | 30.84 | 473,719 | -0.47(-1.51%) |
Dec 04, 2018 | 32.82 | 33.03 | 31.10 | 31.32 | 438,878 | -1.44(-4.40%) |
Dec 03, 2018 | 32.42 | 32.93 | 31.20 | 32.76 | 433,920 | +0.80(+2.50%) |
Nov 30, 2018 | 31.95 | 32.38 | 31.34 | 31.96 | 436,943 | -0.18(-0.55%) |
Nov 29, 2018 | 32.51 | 32.95 | 31.94 | 32.13 | 221,989 | -0.37(-1.14%) |
Nov 28, 2018 | 31.79 | 32.89 | 31.04 | 32.51 | 273,631 | +0.55(+1.72%) |
Nov 27, 2018 | 31.62 | 32.40 | 30.85 | 31.96 | 284,260 | +0.14(+0.44%) |
Nov 26, 2018 | 32.72 | 33.61 | 31.32 | 31.82 | 347,601 | -0.78(-2.40%) |
Nov 23, 2018 | 32.92 | 33.00 | 32.30 | 32.60 | 107,623 | -0.75(-2.26%) |
Nov 21, 2018 | 33.35 | 33.35 | 33.35 | 0 | +0.40(+1.21%) | |
Nov 20, 2018 | 33.78 | 33.98 | 32.12 | 32.95 | 308,889 | -1.35(-3.93%) |
Nov 19, 2018 | 35.57 | 36.08 | 34.00 | 34.30 | 339,006 | -1.24(-3.48%) |
Nov 16, 2018 | 35.95 | 36.23 | 34.66 | 35.54 | 468,122 | -0.34(-0.96%) |
Nov 15, 2018 | 37.37 | 37.84 | 35.70 | 35.88 | 551,085 | -1.82(-4.83%) |
Nov 14, 2018 | 39.05 | 39.05 | 36.96 | 37.71 | 243,594 | -0.73(-1.89%) |
Nov 13, 2018 | 37.23 | 39.02 | 37.23 | 38.43 | 351,782 | +0.93(+2.48%) |
Nov 12, 2018 | 38.30 | 38.35 | 36.86 | 37.50 | 269,896 | -0.65(-1.71%) |
Nov 09, 2018 | 37.20 | 38.52 | 37.06 | 38.15 | 437,695 | +0.58(+1.53%) |
Nov 08, 2018 | 36.98 | 38.04 | 36.05 | 37.58 | 276,805 | +0.10(+0.27%) |
Nov 07, 2018 | 38.45 | 38.45 | 36.15 | 37.47 | 313,442 | -0.59(-1.54%) |
Nov 06, 2018 | 37.00 | 38.54 | 36.65 | 38.06 | 493,340 | +0.84(+2.25%) |
Nov 05, 2018 | 35.79 | 37.65 | 35.55 | 37.22 | 458,285 | +1.67(+4.71%) |
Nov 02, 2018 | 34.96 | 35.78 | 33.74 | 35.55 | 626,708 | +0.54(+1.54%) |