Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.32 | 30.53 | 30.25 | 30.51 | 463,169 | +0.13(+0.43%) |
Jan 30, 2019 | 30.27 | 30.51 | 30.06 | 30.38 | 489,045 | +0.22(+0.72%) |
Jan 29, 2019 | 30.08 | 30.22 | 30.02 | 30.17 | 322,365 | +0.13(+0.44%) |
Jan 28, 2019 | 29.79 | 30.05 | 29.77 | 30.04 | 737,886 | +0.00(+0.00%) |
Jan 25, 2019 | 29.84 | 30.07 | 29.82 | 30.04 | 415,797 | +0.38(+1.29%) |
Jan 24, 2019 | 29.54 | 29.73 | 29.51 | 29.65 | 777,981 | +0.10(+0.32%) |
Jan 23, 2019 | 29.70 | 29.78 | 29.29 | 29.56 | 405,475 | -0.08(-0.26%) |
Jan 22, 2019 | 29.87 | 29.89 | 29.48 | 29.63 | 547,459 | -0.42(-1.39%) |
Jan 18, 2019 | 29.79 | 30.10 | 29.78 | 30.05 | 379,067 | +0.39(+1.32%) |
Jan 17, 2019 | 29.22 | 29.73 | 29.17 | 29.66 | 368,367 | +0.32(+1.10%) |
Jan 16, 2019 | 29.20 | 29.42 | 29.10 | 29.34 | 458,145 | +0.17(+0.57%) |
Jan 15, 2019 | 29.06 | 29.21 | 29.02 | 29.17 | 459,735 | +0.11(+0.39%) |
Jan 14, 2019 | 29.00 | 29.19 | 28.96 | 29.06 | 434,149 | -0.15(-0.51%) |
Jan 11, 2019 | 29.05 | 29.27 | 28.99 | 29.21 | 487,208 | +0.03(+0.12%) |
Jan 10, 2019 | 28.79 | 29.17 | 28.71 | 29.17 | 732,538 | +0.10(+0.36%) |
Jan 09, 2019 | 28.97 | 29.15 | 28.87 | 29.07 | 434,363 | +0.20(+0.69%) |
Jan 08, 2019 | 28.66 | 28.88 | 28.50 | 28.87 | 457,580 | +0.43(+1.50%) |
Jan 07, 2019 | 28.12 | 28.66 | 27.99 | 28.44 | 533,405 | +0.34(+1.21%) |
Jan 04, 2019 | 27.60 | 28.17 | 27.59 | 28.10 | 568,716 | +0.84(+3.10%) |
Jan 03, 2019 | 27.41 | 27.66 | 27.13 | 27.26 | 627,447 | -0.32(-1.17%) |
Jan 02, 2019 | 27.18 | 27.65 | 27.01 | 27.58 | 363,412 | +0.03(+0.09%) |
Dec 31, 2018 | 27.48 | 27.55 | 27.14 | 27.55 | 1,367,490 | +0.24(+0.89%) |
Dec 28, 2018 | 27.49 | 27.65 | 27.17 | 27.31 | 1,211,248 | -0.08(-0.29%) |
Dec 27, 2018 | 26.93 | 27.39 | 26.46 | 27.39 | 1,092,484 | +0.14(+0.51%) |
Dec 26, 2018 | 26.28 | 27.28 | 26.03 | 27.25 | 1,259,752 | +1.13(+4.34%) |
Dec 24, 2018 | 26.73 | 26.79 | 26.12 | 26.12 | 1,200,343 | -0.74(-2.77%) |
Dec 21, 2018 | 27.40 | 27.76 | 26.81 | 26.86 | 795,210 | -0.44(-1.62%) |
Dec 20, 2018 | 27.59 | 27.76 | 27.00 | 27.30 | 807,802 | -0.40(-1.44%) |
Dec 19, 2018 | 28.13 | 28.39 | 27.58 | 27.70 | 596,922 | -0.42(-1.48%) |
Dec 18, 2018 | 28.27 | 28.45 | 27.98 | 28.12 | 533,183 | +0.01(+0.03%) |
Dec 17, 2018 | 28.72 | 28.79 | 27.98 | 28.11 | 860,065 | -0.70(-2.44%) |
Dec 14, 2018 | 28.86 | 29.12 | 28.72 | 28.81 | 410,795 | -0.29(-0.98%) |
Dec 13, 2018 | 29.33 | 29.42 | 29.02 | 29.10 | 448,214 | -0.21(-0.71%) |
Dec 12, 2018 | 29.49 | 29.63 | 29.30 | 29.31 | 625,810 | +0.14(+0.48%) |
Dec 11, 2018 | 29.51 | 29.57 | 29.05 | 29.17 | 370,170 | -0.04(-0.15%) |
Dec 10, 2018 | 29.36 | 29.39 | 28.80 | 29.21 | 486,231 | -0.17(-0.59%) |
Dec 07, 2018 | 29.90 | 30.01 | 29.26 | 29.38 | 596,148 | -0.51(-1.71%) |
Dec 06, 2018 | 29.58 | 29.91 | 29.14 | 29.90 | 1,050,173 | -0.03(-0.12%) |
Dec 04, 2018 | 30.72 | 30.77 | 29.88 | 29.93 | 410,449 | -0.82(-2.65%) |
Dec 03, 2018 | 30.84 | 30.87 | 30.45 | 30.75 | 316,738 | +0.26(+0.85%) |
Nov 30, 2018 | 30.24 | 30.52 | 30.24 | 30.49 | 422,890 | +0.17(+0.57%) |
Nov 29, 2018 | 30.28 | 30.46 | 30.15 | 30.31 | 735,848 | -0.10(-0.31%) |
Nov 28, 2018 | 30.03 | 30.41 | 29.83 | 30.41 | 371,741 | +0.43(+1.45%) |
Nov 27, 2018 | 29.95 | 30.03 | 29.83 | 29.97 | 359,669 | -0.09(-0.29%) |
Nov 26, 2018 | 29.95 | 30.06 | 29.84 | 30.06 | 458,788 | +0.39(+1.32%) |
Nov 23, 2018 | 29.62 | 29.86 | 29.59 | 29.67 | 112,663 | -0.11(-0.38%) |
Nov 21, 2018 | 29.78 | 29.78 | 29.78 | 0 | +0.22(+0.73%) | |
Nov 20, 2018 | 29.73 | 29.83 | 29.48 | 29.57 | 319,022 | -0.51(-1.70%) |
Nov 19, 2018 | 30.31 | 30.42 | 29.97 | 30.08 | 267,107 | -0.27(-0.89%) |
Nov 16, 2018 | 30.10 | 30.39 | 30.06 | 30.35 | 226,359 | +0.10(+0.34%) |
Nov 15, 2018 | 29.91 | 30.29 | 29.75 | 30.24 | 434,415 | +0.17(+0.58%) |
Nov 14, 2018 | 30.44 | 30.55 | 29.93 | 30.07 | 352,496 | -0.20(-0.66%) |
Nov 13, 2018 | 30.42 | 30.57 | 30.20 | 30.27 | 190,426 | -0.07(-0.23%) |
Nov 12, 2018 | 30.69 | 30.76 | 30.32 | 30.34 | 206,091 | -0.31(-1.02%) |
Nov 09, 2018 | 30.74 | 30.80 | 30.49 | 30.65 | 210,660 | -0.22(-0.70%) |
Nov 08, 2018 | 30.88 | 30.99 | 30.77 | 30.87 | 341,094 | -0.07(-0.22%) |
Nov 07, 2018 | 30.75 | 30.94 | 30.55 | 30.94 | 645,990 | +0.38(+1.25%) |
Nov 06, 2018 | 30.34 | 30.56 | 30.29 | 30.56 | 361,509 | +0.21(+0.69%) |
Nov 05, 2018 | 30.13 | 30.41 | 30.07 | 30.35 | 222,965 | +0.29(+0.95%) |
Nov 02, 2018 | 30.31 | 30.37 | 29.85 | 30.06 | 292,154 | -0.11(-0.37%) |