Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.89 | 30.18 | 29.86 | 30.16 | 435,291 | +0.29(+0.97%) |
Jan 30, 2019 | 29.63 | 29.98 | 29.54 | 29.87 | 715,451 | +0.42(+1.43%) |
Jan 29, 2019 | 29.50 | 29.56 | 29.36 | 29.45 | 237,218 | -0.03(-0.10%) |
Jan 28, 2019 | 29.46 | 29.50 | 29.29 | 29.48 | 445,376 | -0.22(-0.74%) |
Jan 25, 2019 | 29.68 | 29.80 | 29.64 | 29.70 | 459,985 | +0.21(+0.71%) |
Jan 24, 2019 | 29.44 | 29.54 | 29.33 | 29.49 | 397,587 | +0.05(+0.17%) |
Jan 23, 2019 | 29.52 | 29.61 | 29.17 | 29.44 | 537,209 | +0.06(+0.20%) |
Jan 22, 2019 | 29.63 | 29.63 | 29.21 | 29.38 | 872,111 | -0.34(-1.14%) |
Jan 21, 2019 | 29.79 | 29.79 | 29.61 | 29.72 | 104,309 | -0.08(-0.27%) |
Jan 18, 2019 | 29.63 | 29.84 | 29.53 | 29.80 | 603,466 | +0.40(+1.36%) |
Jan 17, 2019 | 29.08 | 29.51 | 29.08 | 29.40 | 1,053,583 | +0.21(+0.72%) |
Jan 16, 2019 | 29.18 | 29.29 | 29.16 | 29.19 | 626,918 | +0.06(+0.21%) |
Jan 15, 2019 | 28.86 | 29.15 | 28.86 | 29.13 | 597,481 | +0.30(+1.04%) |
Jan 14, 2019 | 28.76 | 28.89 | 28.71 | 28.83 | 268,321 | -0.13(-0.45%) |
Jan 11, 2019 | 28.89 | 28.98 | 28.77 | 28.96 | 726,373 | -0.03(-0.10%) |
Jan 10, 2019 | 28.69 | 29.00 | 28.61 | 28.99 | 578,366 | +0.13(+0.45%) |
Jan 09, 2019 | 28.83 | 28.97 | 28.68 | 28.86 | 917,763 | +0.14(+0.49%) |
Jan 08, 2019 | 28.75 | 28.79 | 28.44 | 28.72 | 658,001 | +0.27(+0.95%) |
Jan 07, 2019 | 28.31 | 28.65 | 28.20 | 28.45 | 724,982 | +0.18(+0.64%) |
Jan 04, 2019 | 27.73 | 28.35 | 27.71 | 28.27 | 879,215 | +0.96(+3.52%) |
Jan 03, 2019 | 27.81 | 27.85 | 27.31 | 27.31 | 873,834 | -0.74(-2.64%) |
Jan 02, 2019 | 27.61 | 28.13 | 27.56 | 28.05 | 810,854 | +0.05(+0.18%) |
Dec 31, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.24(+0.86%) | |
Dec 28, 2018 | 27.90 | 28.18 | 27.61 | 27.76 | 813,191 | -0.34(-1.21%) |
Dec 27, 2018 | 27.50 | 28.10 | 27.05 | 28.10 | 1,585,100 | +1.56(+5.88%) |
Dec 24, 2018 | 26.54 | 26.54 | 26.54 | 0 | -0.75(-2.75%) | |
Dec 21, 2018 | 27.96 | 28.30 | 27.19 | 27.29 | 2,055,930 | -0.59(-2.12%) |
Dec 20, 2018 | 28.17 | 28.36 | 27.56 | 27.88 | 2,031,068 | -0.48(-1.69%) |
Dec 19, 2018 | 28.78 | 29.31 | 28.13 | 28.36 | 1,490,426 | -0.42(-1.46%) |
Dec 18, 2018 | 29.02 | 29.11 | 28.58 | 28.78 | 897,059 | -0.02(-0.07%) |
Dec 17, 2018 | 29.28 | 29.43 | 28.62 | 28.80 | 1,525,315 | -0.63(-2.14%) |
Dec 14, 2018 | 29.71 | 29.83 | 29.36 | 29.43 | 1,291,136 | -0.58(-1.93%) |
Dec 13, 2018 | 30.11 | 30.23 | 29.86 | 30.01 | 1,193,393 | -0.01(-0.03%) |
Dec 12, 2018 | 30.25 | 30.41 | 30.00 | 30.02 | 842,296 | +0.17(+0.57%) |
Dec 11, 2018 | 30.24 | 30.27 | 29.67 | 29.85 | 1,103,963 | -0.05(-0.17%) |
Dec 10, 2018 | 29.79 | 29.97 | 29.23 | 29.90 | 1,524,331 | +0.11(+0.37%) |
Dec 07, 2018 | 30.48 | 30.66 | 29.71 | 29.79 | 1,285,209 | -0.73(-2.39%) |
Dec 06, 2018 | 30.15 | 30.52 | 29.67 | 30.52 | 1,886,777 | -0.24(-0.78%) |
Dec 05, 2018 | 30.72 | 30.87 | 30.64 | 30.76 | 192,997 | +0.18(+0.59%) |
Dec 04, 2018 | 31.48 | 31.52 | 30.54 | 30.58 | 1,343,471 | -0.99(-3.14%) |
Dec 03, 2018 | 31.64 | 31.71 | 31.39 | 31.57 | 653,228 | +0.35(+1.12%) |
Nov 30, 2018 | 30.98 | 31.25 | 30.94 | 31.22 | 377,500 | +0.24(+0.77%) |
Nov 29, 2018 | 30.97 | 31.17 | 30.82 | 30.98 | 478,489 | -0.07(-0.23%) |
Nov 28, 2018 | 30.48 | 31.05 | 30.36 | 31.05 | 889,464 | +0.72(+2.37%) |
Nov 27, 2018 | 30.11 | 30.34 | 30.05 | 30.33 | 599,143 | +0.09(+0.30%) |
Nov 26, 2018 | 30.06 | 30.26 | 30.01 | 30.24 | 1,078,075 | +0.50(+1.68%) |
Nov 23, 2018 | 29.75 | 29.93 | 29.72 | 29.74 | 383,877 | -0.01(-0.03%) |
Nov 22, 2018 | 29.89 | 29.94 | 29.75 | 29.75 | 101,031 | -0.23(-0.77%) |
Nov 21, 2018 | 30.07 | 30.20 | 29.98 | 29.98 | 560,377 | +0.09(+0.30%) |
Nov 20, 2018 | 30.00 | 30.19 | 29.76 | 29.89 | 1,545,087 | -0.55(-1.81%) |
Nov 19, 2018 | 30.89 | 30.91 | 30.32 | 30.44 | 720,753 | -0.53(-1.71%) |
Nov 16, 2018 | 30.73 | 31.07 | 30.68 | 30.97 | 790,818 | +0.09(+0.29%) |
Nov 15, 2018 | 30.41 | 30.93 | 30.21 | 30.88 | 1,783,149 | +0.33(+1.08%) |
Nov 14, 2018 | 31.03 | 31.06 | 30.37 | 30.55 | 1,392,390 | -0.23(-0.75%) |
Nov 13, 2018 | 30.88 | 31.14 | 30.69 | 30.78 | 1,026,478 | -0.04(-0.13%) |
Nov 12, 2018 | 31.36 | 31.36 | 30.78 | 30.82 | 630,043 | -0.62(-1.97%) |
Nov 09, 2018 | 31.56 | 31.58 | 31.25 | 31.44 | 603,120 | -0.28(-0.88%) |
Nov 08, 2018 | 31.70 | 31.80 | 31.59 | 31.72 | 423,665 | -0.07(-0.22%) |
Nov 07, 2018 | 31.38 | 31.79 | 31.34 | 31.79 | 672,958 | +0.65(+2.09%) |
Nov 06, 2018 | 30.93 | 31.14 | 30.92 | 31.14 | 374,734 | +0.22(+0.71%) |
Nov 05, 2018 | 30.82 | 30.99 | 30.70 | 30.92 | 281,664 | +0.21(+0.68%) |
Nov 02, 2018 | 31.09 | 31.13 | 30.51 | 30.71 | 1,326,112 | -0.24(-0.78%) |