Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.66 | 32.76 | 32.60 | 32.75 | 6,460 | -0.12(-0.38%) |
Jan 30, 2019 | 32.44 | 33.04 | 32.44 | 32.88 | 11,141 | +0.29(+0.88%) |
Jan 29, 2019 | 32.47 | 32.67 | 32.36 | 32.59 | 5,192 | +0.16(+0.50%) |
Jan 28, 2019 | 32.19 | 32.55 | 32.19 | 32.43 | 33,556 | -0.16(-0.49%) |
Jan 25, 2019 | 32.58 | 32.73 | 32.57 | 32.59 | 15,434 | +0.63(+1.97%) |
Jan 24, 2019 | 31.94 | 32.00 | 31.87 | 31.95 | 2,042 | -0.02(-0.05%) |
Jan 23, 2019 | 32.09 | 32.20 | 31.96 | 31.97 | 9,303 | +0.27(+0.85%) |
Jan 22, 2019 | 31.95 | 32.01 | 31.70 | 31.70 | 4,325 | -0.47(-1.46%) |
Jan 18, 2019 | 32.09 | 32.17 | 32.09 | 32.17 | 794 | +0.32(+1.00%) |
Jan 17, 2019 | 31.56 | 31.92 | 31.51 | 31.85 | 56,860 | +0.36(+1.15%) |
Jan 16, 2019 | 31.55 | 31.59 | 31.49 | 31.49 | 21,223 | +0.13(+0.40%) |
Jan 15, 2019 | 31.54 | 31.54 | 31.28 | 31.37 | 8,954 | -0.18(-0.59%) |
Jan 14, 2019 | 31.55 | 31.55 | 31.55 | 31.55 | 2,706 | +0.01(+0.02%) |
Jan 11, 2019 | 31.70 | 31.70 | 31.47 | 31.55 | 3,518 | -0.28(-0.89%) |
Jan 10, 2019 | 31.72 | 31.87 | 31.65 | 31.83 | 8,734 | -0.17(-0.52%) |
Jan 09, 2019 | 31.95 | 32.02 | 31.87 | 32.00 | 11,512 | +0.54(+1.73%) |
Jan 08, 2019 | 31.52 | 31.52 | 31.30 | 31.45 | 10,536 | +0.46(+1.49%) |
Jan 07, 2019 | 30.93 | 31.24 | 30.93 | 30.99 | 4,631 | +0.35(+1.15%) |
Jan 04, 2019 | 30.18 | 30.85 | 30.18 | 30.64 | 8,625 | +0.90(+3.04%) |
Jan 03, 2019 | 29.89 | 29.95 | 29.73 | 29.73 | 7,630 | -0.16(-0.55%) |
Jan 02, 2019 | 29.60 | 30.12 | 29.60 | 29.90 | 11,891 | -0.21(-0.70%) |
Dec 31, 2018 | 30.14 | 30.78 | 30.00 | 30.11 | 22,584 | -0.03(-0.09%) |
Dec 28, 2018 | 30.19 | 30.22 | 29.77 | 30.14 | 36,769 | +0.44(+1.48%) |
Dec 27, 2018 | 29.47 | 29.70 | 29.24 | 29.69 | 14,807 | +0.02(+0.06%) |
Dec 26, 2018 | 29.33 | 29.77 | 29.23 | 29.68 | 16,437 | +0.35(+1.20%) |
Dec 24, 2018 | 29.65 | 29.87 | 29.07 | 29.32 | 12,597 | -0.33(-1.13%) |
Dec 21, 2018 | 29.96 | 30.29 | 29.48 | 29.66 | 21,449 | -0.36(-1.20%) |
Dec 20, 2018 | 30.14 | 30.38 | 29.90 | 30.02 | 310,036 | -0.21(-0.71%) |
Dec 19, 2018 | 30.67 | 30.82 | 30.10 | 30.23 | 21,879 | -0.14(-0.45%) |
Dec 18, 2018 | 30.31 | 30.59 | 30.31 | 30.37 | 55,077 | +0.11(+0.36%) |
Dec 17, 2018 | 30.54 | 30.69 | 30.17 | 30.26 | 371,451 | -0.38(-1.24%) |
Dec 14, 2018 | 30.65 | 30.87 | 30.50 | 30.64 | 176,835 | -0.50(-1.61%) |
Dec 13, 2018 | 31.17 | 31.26 | 30.92 | 31.14 | 11,155 | +0.11(+0.34%) |
Dec 12, 2018 | 31.02 | 31.26 | 31.00 | 31.04 | 21,247 | +0.56(+1.84%) |
Dec 11, 2018 | 30.68 | 30.99 | 30.21 | 30.48 | 131,423 | -0.03(-0.11%) |
Dec 10, 2018 | 30.61 | 30.61 | 30.19 | 30.51 | 62,238 | -0.31(-1.01%) |
Dec 07, 2018 | 31.22 | 31.22 | 30.62 | 30.82 | 10,562 | -0.16(-0.53%) |
Dec 06, 2018 | 30.87 | 31.08 | 30.51 | 30.98 | 48,117 | -0.53(-1.68%) |
Dec 04, 2018 | 32.21 | 32.21 | 31.26 | 31.51 | 74,504 | -0.78(-2.40%) |
Dec 03, 2018 | 32.55 | 32.64 | 32.29 | 32.29 | 31,839 | +0.46(+1.44%) |
Nov 30, 2018 | 31.87 | 32.09 | 31.83 | 31.83 | 7,155 | -0.45(-1.41%) |
Nov 29, 2018 | 32.19 | 32.52 | 32.18 | 32.28 | 7,745 | -0.03(-0.10%) |
Nov 28, 2018 | 31.76 | 32.40 | 31.76 | 32.31 | 20,509 | +0.42(+1.33%) |
Nov 27, 2018 | 31.82 | 32.08 | 31.57 | 31.89 | 105,935 | -0.36(-1.12%) |
Nov 26, 2018 | 32.01 | 32.25 | 31.96 | 32.25 | 33,282 | +0.40(+1.26%) |
Nov 23, 2018 | 31.51 | 31.85 | 31.37 | 31.85 | 1,022 | -0.13(-0.42%) |
Nov 21, 2018 | 31.98 | 31.98 | 31.98 | 0 | +0.57(+1.81%) | |
Nov 20, 2018 | 31.57 | 31.82 | 31.29 | 31.42 | 66,117 | -1.06(-3.25%) |
Nov 19, 2018 | 32.63 | 32.63 | 32.28 | 32.47 | 17,970 | -0.02(-0.05%) |
Nov 16, 2018 | 32.43 | 32.64 | 32.32 | 32.49 | 56,900 | -0.30(-0.91%) |
Nov 15, 2018 | 32.39 | 32.79 | 32.17 | 32.79 | 20,509 | +0.00(+0.00%) |
Nov 14, 2018 | 32.92 | 32.92 | 32.46 | 32.79 | 8,516 | +0.24(+0.73%) |
Nov 13, 2018 | 32.45 | 32.68 | 32.36 | 32.55 | 23,543 | +0.18(+0.57%) |
Nov 12, 2018 | 32.62 | 32.62 | 32.32 | 32.37 | 246,836 | -0.66(-2.00%) |
Nov 09, 2018 | 33.01 | 33.03 | 32.73 | 33.03 | 3,975 | -0.33(-0.98%) |
Nov 08, 2018 | 33.60 | 33.60 | 33.18 | 33.35 | 2,425 | -0.46(-1.35%) |
Nov 07, 2018 | 33.66 | 33.81 | 33.43 | 33.81 | 30,757 | +0.65(+1.97%) |
Nov 06, 2018 | 33.17 | 33.22 | 33.07 | 33.16 | 6,957 | +0.02(+0.05%) |
Nov 05, 2018 | 33.26 | 33.38 | 32.92 | 33.14 | 68,330 | -0.45(-1.33%) |
Nov 02, 2018 | 33.60 | 33.76 | 33.20 | 33.59 | 11,584 | +0.56(+1.71%) |