Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.57 | 31.77 | 31.57 | 31.77 | 578 | +0.26(+0.84%) |
Jan 30, 2019 | 31.45 | 31.50 | 31.36 | 31.50 | 1,603 | +0.05(+0.17%) |
Jan 29, 2019 | 31.31 | 31.45 | 31.20 | 31.45 | 1,377 | +0.09(+0.29%) |
Jan 28, 2019 | 31.16 | 31.43 | 31.16 | 31.35 | 679 | -0.27(-0.87%) |
Jan 25, 2019 | 31.41 | 31.68 | 31.41 | 31.63 | 1,534 | +0.50(+1.61%) |
Jan 24, 2019 | 30.79 | 31.13 | 30.79 | 31.13 | 1,591 | +0.25(+0.80%) |
Jan 23, 2019 | 31.07 | 31.07 | 30.81 | 30.88 | 659 | +0.12(+0.39%) |
Jan 22, 2019 | 31.04 | 31.04 | 30.76 | 30.76 | 546 | -0.45(-1.43%) |
Jan 18, 2019 | 31.04 | 31.24 | 31.04 | 31.21 | 1,534 | +0.44(+1.42%) |
Jan 17, 2019 | 30.53 | 30.77 | 30.53 | 30.77 | 1,039 | +0.13(+0.42%) |
Jan 16, 2019 | 30.63 | 30.64 | 30.54 | 30.64 | 1,315 | +0.21(+0.69%) |
Jan 15, 2019 | 30.42 | 30.43 | 30.39 | 30.43 | 770 | +0.29(+0.97%) |
Jan 14, 2019 | 30.19 | 30.22 | 30.14 | 30.14 | 17,644 | -0.16(-0.54%) |
Jan 11, 2019 | 30.25 | 30.31 | 30.17 | 30.31 | 2,301 | +0.03(+0.09%) |
Jan 10, 2019 | 30.21 | 30.28 | 30.18 | 30.28 | 658 | -0.09(-0.30%) |
Jan 09, 2019 | 30.31 | 30.37 | 30.31 | 30.37 | 770 | +0.43(+1.43%) |
Jan 08, 2019 | 30.00 | 30.00 | 29.72 | 29.94 | 1,012 | +0.25(+0.83%) |
Jan 07, 2019 | 29.40 | 29.79 | 29.40 | 29.69 | 1,702 | +0.55(+1.88%) |
Jan 04, 2019 | 28.76 | 29.17 | 28.76 | 29.15 | 2,521 | +0.92(+3.26%) |
Jan 03, 2019 | 28.18 | 28.33 | 28.17 | 28.23 | 951 | -0.35(-1.23%) |
Jan 02, 2019 | 28.23 | 28.58 | 28.23 | 28.58 | 4,584 | +0.13(+0.47%) |
Dec 31, 2018 | 28.44 | 28.75 | 28.44 | 28.44 | 3,178 | -0.09(-0.32%) |
Dec 28, 2018 | 28.60 | 28.60 | 28.37 | 28.54 | 1,973 | +0.24(+0.84%) |
Dec 27, 2018 | 27.42 | 28.30 | 27.21 | 28.30 | 1,594 | +0.54(+1.93%) |
Dec 26, 2018 | 27.15 | 27.76 | 27.15 | 27.76 | 1,533 | +0.44(+1.60%) |
Dec 24, 2018 | 27.49 | 27.49 | 27.33 | 27.33 | 219 | -0.32(-1.15%) |
Dec 21, 2018 | 28.15 | 28.15 | 27.63 | 27.64 | 1,098 | -0.03(-0.10%) |
Dec 20, 2018 | 27.75 | 28.12 | 27.33 | 27.67 | 4,360 | -0.57(-2.03%) |
Dec 19, 2018 | 28.82 | 28.86 | 27.88 | 28.24 | 4,943 | -0.35(-1.21%) |
Dec 18, 2018 | 28.71 | 28.74 | 28.51 | 28.59 | 7,757 | +0.11(+0.38%) |
Dec 17, 2018 | 28.83 | 28.92 | 28.48 | 28.48 | 2,750 | -0.77(-2.64%) |
Dec 14, 2018 | 28.91 | 29.47 | 28.91 | 29.25 | 879 | -0.40(-1.35%) |
Dec 13, 2018 | 29.92 | 29.92 | 29.65 | 29.65 | 451 | -0.32(-1.06%) |
Dec 12, 2018 | 29.97 | 29.97 | 29.97 | 29.97 | 113 | +0.48(+1.64%) |
Dec 11, 2018 | 29.86 | 29.86 | 29.35 | 29.49 | 1,175 | +0.13(+0.43%) |
Dec 10, 2018 | 29.53 | 29.53 | 29.13 | 29.36 | 2,190 | -0.27(-0.92%) |
Dec 07, 2018 | 30.19 | 30.49 | 29.64 | 29.64 | 8,572 | -0.58(-1.93%) |
Dec 06, 2018 | 29.75 | 30.22 | 29.50 | 30.22 | 47,597 | -0.11(-0.36%) |
Dec 04, 2018 | 31.07 | 31.07 | 30.23 | 30.33 | 46,926 | -0.92(-2.94%) |
Dec 03, 2018 | 31.30 | 31.47 | 31.17 | 31.25 | 624 | +0.53(+1.72%) |
Nov 30, 2018 | 30.73 | 30.76 | 30.69 | 30.72 | 2,747 | -0.12(-0.38%) |
Nov 29, 2018 | 30.83 | 30.84 | 30.83 | 30.84 | 512 | -0.14(-0.44%) |
Nov 28, 2018 | 30.44 | 30.97 | 30.35 | 30.97 | 917 | +0.70(+2.31%) |
Nov 27, 2018 | 30.11 | 30.27 | 30.11 | 30.27 | 274 | +0.09(+0.30%) |
Nov 26, 2018 | 30.25 | 30.25 | 30.10 | 30.18 | 1,462 | +0.35(+1.16%) |
Nov 23, 2018 | 29.84 | 29.84 | 29.84 | 29.84 | 109 | -0.10(-0.33%) |
Nov 21, 2018 | 29.94 | 29.94 | 29.94 | 0 | +0.60(+2.05%) | |
Nov 20, 2018 | 29.29 | 29.52 | 29.06 | 29.34 | 12,919 | -0.69(-2.30%) |
Nov 19, 2018 | 30.50 | 30.50 | 30.03 | 30.03 | 6,242 | -0.70(-2.28%) |
Nov 16, 2018 | 30.89 | 30.89 | 30.52 | 30.73 | 4,176 | -0.36(-1.17%) |
Nov 15, 2018 | 30.78 | 31.09 | 30.69 | 31.09 | 962 | +0.20(+0.65%) |
Nov 14, 2018 | 31.06 | 31.06 | 30.86 | 30.89 | 800 | -0.05(-0.15%) |
Nov 13, 2018 | 30.84 | 31.24 | 30.84 | 30.94 | 40,675 | +0.23(+0.74%) |
Nov 12, 2018 | 31.15 | 31.15 | 30.71 | 30.71 | 674 | -0.77(-2.46%) |
Nov 09, 2018 | 31.77 | 31.77 | 31.12 | 31.48 | 4,066 | -0.77(-2.40%) |
Nov 08, 2018 | 32.84 | 32.84 | 32.26 | 32.26 | 1,392 | -0.17(-0.53%) |
Nov 07, 2018 | 32.13 | 32.75 | 32.13 | 32.43 | 16,791 | +0.45(+1.39%) |
Nov 06, 2018 | 31.95 | 31.98 | 31.95 | 31.98 | 35,254 | +0.05(+0.17%) |
Nov 05, 2018 | 31.87 | 31.93 | 31.77 | 31.93 | 1,363 | -0.13(-0.40%) |
Nov 02, 2018 | 32.42 | 33.10 | 32.06 | 32.06 | 1,318 | -0.05(-0.17%) |