Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.12 | 30.40 | 29.92 | 30.33 | 835,082 | +0.13(+0.42%) |
Jan 30, 2019 | 29.89 | 30.32 | 29.86 | 30.21 | 990,465 | +0.26(+0.86%) |
Jan 29, 2019 | 29.73 | 29.96 | 29.72 | 29.95 | 529,472 | +0.24(+0.81%) |
Jan 28, 2019 | 29.36 | 29.77 | 29.34 | 29.71 | 790,300 | +0.22(+0.76%) |
Jan 25, 2019 | 29.12 | 29.49 | 29.12 | 29.48 | 600,098 | +0.46(+1.57%) |
Jan 24, 2019 | 28.86 | 29.07 | 28.79 | 29.03 | 472,796 | +0.02(+0.08%) |
Jan 23, 2019 | 29.13 | 29.20 | 28.85 | 29.00 | 552,497 | -0.05(-0.17%) |
Jan 22, 2019 | 28.93 | 29.09 | 28.78 | 29.05 | 777,050 | +0.09(+0.30%) |
Jan 18, 2019 | 29.00 | 29.06 | 28.80 | 28.96 | 648,235 | +0.02(+0.06%) |
Jan 17, 2019 | 28.67 | 28.99 | 28.63 | 28.95 | 1,086,666 | +0.21(+0.73%) |
Jan 16, 2019 | 28.45 | 28.75 | 28.31 | 28.74 | 729,123 | +0.25(+0.87%) |
Jan 15, 2019 | 28.13 | 28.51 | 28.11 | 28.49 | 840,304 | +0.38(+1.34%) |
Jan 14, 2019 | 28.15 | 28.35 | 28.03 | 28.11 | 836,955 | -0.16(-0.57%) |
Jan 11, 2019 | 28.33 | 28.42 | 28.05 | 28.27 | 587,876 | -0.03(-0.11%) |
Jan 10, 2019 | 27.62 | 28.33 | 27.54 | 28.31 | 1,791,047 | +0.61(+2.20%) |
Jan 09, 2019 | 27.49 | 27.76 | 27.13 | 27.70 | 1,173,880 | +0.25(+0.91%) |
Jan 08, 2019 | 27.04 | 27.52 | 26.89 | 27.45 | 1,410,998 | +0.59(+2.18%) |
Jan 07, 2019 | 26.88 | 27.11 | 26.74 | 26.86 | 1,769,202 | +0.08(+0.30%) |
Jan 04, 2019 | 26.53 | 27.10 | 26.52 | 26.78 | 872,212 | +0.47(+1.77%) |
Jan 03, 2019 | 26.37 | 26.90 | 26.24 | 26.32 | 1,345,557 | -0.10(-0.36%) |
Jan 02, 2019 | 27.06 | 27.06 | 26.18 | 26.41 | 1,434,151 | -0.95(-3.49%) |
Dec 31, 2018 | 27.17 | 27.37 | 26.72 | 27.37 | 889,422 | +0.26(+0.98%) |
Dec 28, 2018 | 27.35 | 27.48 | 26.81 | 27.10 | 1,146,197 | -0.02(-0.09%) |
Dec 27, 2018 | 26.59 | 27.13 | 26.19 | 27.13 | 2,952,167 | +0.25(+0.92%) |
Dec 26, 2018 | 25.99 | 26.88 | 25.72 | 26.88 | 1,461,010 | +0.99(+3.81%) |
Dec 24, 2018 | 27.07 | 27.11 | 25.83 | 25.89 | 755,008 | -1.19(-4.41%) |
Dec 21, 2018 | 27.06 | 27.48 | 27.00 | 27.09 | 2,617,018 | +0.19(+0.71%) |
Dec 20, 2018 | 27.33 | 27.42 | 26.63 | 26.90 | 1,151,181 | -0.29(-1.08%) |
Dec 19, 2018 | 27.27 | 27.38 | 26.86 | 27.19 | 1,474,012 | -0.06(-0.23%) |
Dec 18, 2018 | 27.04 | 27.35 | 26.98 | 27.25 | 1,499,354 | +0.15(+0.56%) |
Dec 17, 2018 | 28.24 | 28.30 | 27.06 | 27.10 | 1,456,259 | -1.11(-3.95%) |
Dec 14, 2018 | 28.31 | 28.44 | 28.09 | 28.22 | 1,169,332 | -0.21(-0.73%) |
Dec 13, 2018 | 28.34 | 28.80 | 28.34 | 28.42 | 808,419 | +0.15(+0.53%) |
Dec 12, 2018 | 29.12 | 29.26 | 28.25 | 28.27 | 974,669 | -0.55(-1.91%) |
Dec 11, 2018 | 29.13 | 29.32 | 28.82 | 28.82 | 899,779 | -0.15(-0.52%) |
Dec 10, 2018 | 29.28 | 29.28 | 28.67 | 28.97 | 984,918 | -0.31(-1.06%) |
Dec 07, 2018 | 29.45 | 29.86 | 29.17 | 29.28 | 1,114,290 | -0.33(-1.10%) |
Dec 06, 2018 | 28.68 | 29.63 | 28.36 | 29.61 | 1,486,745 | +0.71(+2.45%) |
Dec 04, 2018 | 29.61 | 29.62 | 28.84 | 28.90 | 871,124 | -0.60(-2.05%) |
Dec 03, 2018 | 29.51 | 29.63 | 29.34 | 29.51 | 1,054,974 | +0.13(+0.43%) |
Nov 30, 2018 | 28.89 | 29.44 | 28.87 | 29.38 | 1,543,820 | +0.53(+1.85%) |
Nov 29, 2018 | 28.98 | 29.13 | 28.82 | 28.85 | 1,524,118 | -0.21(-0.74%) |
Nov 28, 2018 | 28.59 | 29.08 | 28.42 | 29.06 | 1,329,212 | +0.48(+1.67%) |
Nov 27, 2018 | 28.49 | 28.78 | 28.37 | 28.58 | 1,576,730 | +0.05(+0.17%) |
Nov 26, 2018 | 28.45 | 28.57 | 28.25 | 28.54 | 1,347,145 | +0.25(+0.90%) |
Nov 23, 2018 | 28.04 | 28.43 | 27.91 | 28.28 | 503,673 | +0.17(+0.59%) |
Nov 21, 2018 | 28.11 | 28.11 | 28.11 | 0 | +0.12(+0.43%) | |
Nov 20, 2018 | 28.09 | 28.29 | 27.89 | 27.99 | 1,131,106 | -0.27(-0.96%) |
Nov 19, 2018 | 28.45 | 28.54 | 28.07 | 28.27 | 765,564 | -0.15(-0.53%) |
Nov 16, 2018 | 28.10 | 28.42 | 28.06 | 28.42 | 950,294 | +0.21(+0.76%) |
Nov 15, 2018 | 28.57 | 28.57 | 28.01 | 28.20 | 1,239,309 | -0.18(-0.64%) |
Nov 14, 2018 | 28.67 | 28.76 | 28.30 | 28.38 | 624,270 | -0.19(-0.67%) |
Nov 13, 2018 | 28.70 | 28.85 | 28.42 | 28.58 | 997,870 | -0.19(-0.66%) |
Nov 12, 2018 | 28.78 | 29.06 | 28.66 | 28.77 | 908,666 | +0.00(+0.00%) |
Nov 09, 2018 | 28.81 | 28.93 | 28.64 | 28.77 | 677,220 | -0.09(-0.30%) |
Nov 08, 2018 | 28.73 | 28.90 | 28.66 | 28.85 | 728,469 | +0.06(+0.19%) |
Nov 07, 2018 | 28.66 | 28.80 | 28.49 | 28.80 | 624,348 | +0.29(+1.03%) |
Nov 06, 2018 | 28.37 | 28.64 | 28.35 | 28.50 | 805,178 | +0.16(+0.56%) |
Nov 05, 2018 | 28.21 | 28.69 | 28.21 | 28.34 | 1,181,859 | +0.21(+0.76%) |
Nov 02, 2018 | 28.67 | 28.67 | 27.99 | 28.13 | 1,243,727 | -0.50(-1.75%) |