Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.18 | 32.60 | 32.18 | 32.58 | 424,715 | +0.59(+1.85%) |
Jan 30, 2019 | 31.67 | 32.07 | 31.55 | 31.99 | 849,619 | +0.69(+2.21%) |
Jan 29, 2019 | 31.65 | 31.65 | 31.28 | 31.30 | 882,099 | -0.20(-0.65%) |
Jan 28, 2019 | 31.37 | 31.53 | 31.26 | 31.50 | 10,313 | -0.29(-0.91%) |
Jan 25, 2019 | 31.61 | 31.88 | 31.61 | 31.79 | 15,850 | +0.65(+2.09%) |
Jan 24, 2019 | 31.00 | 31.16 | 30.97 | 31.14 | 3,113 | +0.39(+1.25%) |
Jan 23, 2019 | 30.80 | 30.85 | 30.60 | 30.76 | 13,373 | +0.23(+0.74%) |
Jan 22, 2019 | 30.90 | 30.92 | 30.42 | 30.53 | 41,997 | -0.94(-2.99%) |
Jan 18, 2019 | 31.32 | 31.58 | 31.32 | 31.47 | 21,345 | +0.57(+1.84%) |
Jan 17, 2019 | 30.56 | 31.09 | 30.45 | 30.90 | 66,117 | -0.04(-0.14%) |
Jan 16, 2019 | 30.69 | 31.04 | 30.69 | 30.95 | 38,408 | +0.52(+1.69%) |
Jan 15, 2019 | 30.21 | 30.51 | 30.21 | 30.43 | 7,798 | +0.52(+1.72%) |
Jan 14, 2019 | 29.86 | 29.99 | 29.78 | 29.91 | 17,040 | -0.45(-1.50%) |
Jan 11, 2019 | 30.26 | 30.38 | 30.21 | 30.37 | 13,948 | -0.17(-0.57%) |
Jan 10, 2019 | 30.17 | 30.54 | 30.09 | 30.54 | 18,257 | +0.26(+0.84%) |
Jan 09, 2019 | 30.07 | 30.37 | 30.06 | 30.29 | 69,902 | +0.74(+2.50%) |
Jan 08, 2019 | 29.45 | 29.59 | 29.24 | 29.55 | 21,848 | +0.13(+0.43%) |
Jan 07, 2019 | 29.07 | 29.46 | 29.07 | 29.42 | 14,242 | +0.35(+1.20%) |
Jan 04, 2019 | 28.47 | 29.20 | 28.47 | 29.07 | 36,773 | +1.27(+4.58%) |
Jan 03, 2019 | 28.22 | 28.22 | 27.79 | 27.80 | 33,450 | -0.91(-3.16%) |
Jan 02, 2019 | 28.36 | 28.74 | 28.31 | 28.71 | 15,062 | -0.10(-0.36%) |
Dec 31, 2018 | 29.32 | 29.37 | 28.81 | 28.81 | 29,798 | -0.27(-0.91%) |
Dec 28, 2018 | 28.99 | 29.24 | 28.84 | 29.08 | 491,997 | +0.31(+1.09%) |
Dec 27, 2018 | 28.46 | 28.76 | 28.29 | 28.76 | 103,619 | -0.23(-0.80%) |
Dec 26, 2018 | 28.59 | 29.00 | 28.22 | 29.00 | 77,064 | +0.61(+2.13%) |
Dec 24, 2018 | 28.40 | 28.78 | 28.39 | 28.39 | 29,164 | -0.14(-0.51%) |
Dec 21, 2018 | 29.05 | 29.05 | 28.41 | 28.54 | 33,655 | -0.27(-0.93%) |
Dec 20, 2018 | 28.94 | 29.06 | 28.63 | 28.80 | 84,161 | -0.05(-0.16%) |
Dec 19, 2018 | 29.49 | 29.67 | 28.70 | 28.85 | 40,530 | -0.77(-2.58%) |
Dec 18, 2018 | 29.89 | 29.92 | 29.58 | 29.62 | 29,102 | -0.16(-0.52%) |
Dec 17, 2018 | 30.20 | 30.23 | 29.63 | 29.77 | 42,922 | -0.74(-2.42%) |
Dec 14, 2018 | 30.48 | 30.74 | 30.42 | 30.51 | 10,371 | -0.55(-1.78%) |
Dec 13, 2018 | 31.21 | 31.21 | 31.05 | 31.06 | 5,558 | +0.14(+0.44%) |
Dec 12, 2018 | 30.99 | 31.28 | 30.93 | 30.93 | 8,485 | +0.34(+1.13%) |
Dec 11, 2018 | 30.83 | 30.83 | 30.41 | 30.58 | 12,524 | +0.27(+0.89%) |
Dec 10, 2018 | 30.25 | 30.40 | 29.85 | 30.31 | 20,398 | -0.23(-0.76%) |
Dec 07, 2018 | 30.86 | 31.19 | 30.39 | 30.54 | 74,084 | -0.52(-1.67%) |
Dec 06, 2018 | 30.62 | 31.09 | 30.34 | 31.06 | 50,137 | -0.64(-2.01%) |
Dec 04, 2018 | 32.54 | 32.54 | 31.57 | 31.70 | 31,115 | -0.74(-2.27%) |
Dec 03, 2018 | 32.67 | 32.80 | 32.40 | 32.44 | 63,356 | +0.95(+3.03%) |
Nov 30, 2018 | 31.13 | 31.57 | 31.13 | 31.48 | 32,596 | +0.48(+1.55%) |
Nov 29, 2018 | 31.15 | 31.25 | 30.80 | 31.00 | 19,934 | -0.68(-2.16%) |
Nov 28, 2018 | 31.26 | 31.73 | 31.01 | 31.69 | 24,959 | +0.83(+2.69%) |
Nov 27, 2018 | 30.59 | 30.85 | 30.47 | 30.85 | 12,856 | +0.16(+0.52%) |
Nov 26, 2018 | 30.68 | 30.81 | 30.63 | 30.69 | 7,965 | +0.48(+1.60%) |
Nov 23, 2018 | 30.17 | 30.32 | 30.12 | 30.21 | 5,503 | -0.56(-1.83%) |
Nov 21, 2018 | 30.77 | 30.77 | 30.77 | 0 | +0.76(+2.53%) | |
Nov 20, 2018 | 30.00 | 30.18 | 29.84 | 30.01 | 557,666 | -0.77(-2.49%) |
Nov 19, 2018 | 31.12 | 31.12 | 30.78 | 30.78 | 13,481 | -0.50(-1.59%) |
Nov 16, 2018 | 31.13 | 31.39 | 30.92 | 31.28 | 44,662 | -0.16(-0.52%) |
Nov 15, 2018 | 30.89 | 31.61 | 30.89 | 31.44 | 55,340 | +0.85(+2.76%) |
Nov 14, 2018 | 30.69 | 30.88 | 30.46 | 30.59 | 45,138 | +0.16(+0.53%) |
Nov 13, 2018 | 30.32 | 30.80 | 30.27 | 30.43 | 677,530 | +0.76(+2.56%) |
Nov 12, 2018 | 29.95 | 29.95 | 29.56 | 29.67 | 188,916 | -0.26(-0.87%) |
Nov 09, 2018 | 30.18 | 30.18 | 29.74 | 29.93 | 20,743 | -0.91(-2.96%) |
Nov 08, 2018 | 31.15 | 31.30 | 30.71 | 30.85 | 52,358 | -1.02(-3.20%) |
Nov 07, 2018 | 31.63 | 31.86 | 31.46 | 31.86 | 135,764 | +0.56(+1.79%) |
Nov 06, 2018 | 31.16 | 31.40 | 31.16 | 31.30 | 16,580 | +0.01(+0.03%) |
Nov 05, 2018 | 31.35 | 31.41 | 31.23 | 31.29 | 10,263 | -0.32(-1.00%) |
Nov 02, 2018 | 32.33 | 32.33 | 31.30 | 31.61 | 43,392 | +0.12(+0.39%) |