Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.83 | 30.88 | 30.70 | 30.83 | 1,084,897 | -0.02(-0.06%) |
Jan 30, 2019 | 30.62 | 30.95 | 30.56 | 30.85 | 1,372,639 | +0.37(+1.21%) |
Jan 29, 2019 | 30.59 | 30.62 | 30.48 | 30.48 | 643,634 | +0.12(+0.40%) |
Jan 28, 2019 | 30.33 | 30.40 | 30.24 | 30.36 | 735,669 | -0.15(-0.49%) |
Jan 25, 2019 | 30.40 | 30.54 | 30.40 | 30.51 | 484,300 | +0.28(+0.93%) |
Jan 24, 2019 | 30.22 | 30.32 | 30.14 | 30.23 | 650,308 | +0.02(+0.07%) |
Jan 23, 2019 | 30.20 | 30.29 | 30.06 | 30.21 | 717,726 | +0.21(+0.70%) |
Jan 22, 2019 | 30.14 | 30.18 | 29.94 | 30.00 | 1,284,690 | -0.35(-1.15%) |
Jan 18, 2019 | 30.39 | 30.42 | 30.31 | 30.35 | 722,800 | +0.28(+0.93%) |
Jan 17, 2019 | 29.75 | 30.12 | 29.75 | 30.07 | 581,138 | +0.21(+0.70%) |
Jan 16, 2019 | 29.84 | 29.90 | 29.81 | 29.86 | 584,826 | +0.05(+0.17%) |
Jan 15, 2019 | 29.75 | 29.84 | 29.61 | 29.81 | 643,331 | +0.01(+0.03%) |
Jan 14, 2019 | 29.78 | 29.87 | 29.73 | 29.80 | 862,724 | -0.15(-0.50%) |
Jan 11, 2019 | 29.93 | 30.03 | 29.88 | 29.95 | 1,190,800 | -0.13(-0.43%) |
Jan 10, 2019 | 29.92 | 30.10 | 29.90 | 30.08 | 553,323 | +0.09(+0.32%) |
Jan 09, 2019 | 29.87 | 30.02 | 29.77 | 29.98 | 868,985 | +0.37(+1.25%) |
Jan 08, 2019 | 29.65 | 29.67 | 29.49 | 29.61 | 554,891 | +0.13(+0.46%) |
Jan 07, 2019 | 29.41 | 29.61 | 29.34 | 29.48 | 731,832 | +0.12(+0.41%) |
Jan 04, 2019 | 28.98 | 29.40 | 28.96 | 29.36 | 551,200 | +0.67(+2.34%) |
Jan 03, 2019 | 28.61 | 28.78 | 28.57 | 28.69 | 1,636,119 | +0.05(+0.17%) |
Jan 02, 2019 | 28.41 | 28.65 | 28.34 | 28.64 | 915,544 | -0.07(-0.24%) |
Dec 31, 2018 | 28.87 | 28.88 | 28.61 | 28.71 | 2,760,200 | +0.08(+0.28%) |
Dec 28, 2018 | 28.64 | 28.76 | 28.53 | 28.63 | 4,126,900 | +0.30(+1.06%) |
Dec 27, 2018 | 27.99 | 28.35 | 27.87 | 28.33 | 3,584,062 | -0.28(-0.98%) |
Dec 26, 2018 | 28.01 | 28.61 | 27.83 | 28.61 | 2,437,962 | +0.65(+2.32%) |
Dec 24, 2018 | 28.43 | 28.53 | 27.91 | 27.96 | 1,519,300 | -0.20(-0.71%) |
Dec 21, 2018 | 28.54 | 28.62 | 28.10 | 28.16 | 2,822,500 | -0.51(-1.78%) |
Dec 20, 2018 | 28.88 | 28.97 | 28.63 | 28.67 | 3,420,162 | -0.10(-0.35%) |
Dec 19, 2018 | 29.12 | 29.32 | 28.67 | 28.77 | 2,254,000 | -0.08(-0.28%) |
Dec 18, 2018 | 29.07 | 29.07 | 28.76 | 28.85 | 2,038,881 | -0.56(-1.90%) |
Dec 17, 2018 | 29.74 | 29.80 | 29.33 | 29.41 | 2,436,522 | -0.37(-1.24%) |
Dec 14, 2018 | 29.82 | 29.95 | 29.78 | 29.78 | 1,415,800 | -0.37(-1.23%) |
Dec 13, 2018 | 30.23 | 30.29 | 30.11 | 30.15 | 1,071,396 | +0.00(+0.00%) |
Dec 12, 2018 | 30.08 | 30.34 | 30.08 | 30.15 | 1,376,502 | +0.43(+1.45%) |
Dec 11, 2018 | 29.91 | 30.02 | 29.55 | 29.72 | 2,077,459 | +0.08(+0.29%) |
Dec 10, 2018 | 29.75 | 29.79 | 29.37 | 29.64 | 1,665,360 | -0.41(-1.36%) |
Dec 07, 2018 | 30.27 | 30.44 | 29.96 | 30.05 | 1,782,000 | -0.19(-0.63%) |
Dec 06, 2018 | 30.00 | 30.26 | 29.74 | 30.23 | 1,712,351 | -0.27(-0.89%) |
Dec 04, 2018 | 31.11 | 31.11 | 30.48 | 30.50 | 962,500 | -0.62(-2.01%) |
Dec 03, 2018 | 31.30 | 31.40 | 31.03 | 31.13 | 878,058 | +0.14(+0.45%) |
Nov 30, 2018 | 31.00 | 31.02 | 30.84 | 30.99 | 673,600 | -0.15(-0.48%) |
Nov 29, 2018 | 31.13 | 31.23 | 31.03 | 31.14 | 1,171,880 | -0.17(-0.54%) |
Nov 28, 2018 | 30.86 | 31.32 | 30.73 | 31.31 | 1,244,262 | +0.38(+1.24%) |
Nov 27, 2018 | 30.86 | 30.93 | 30.73 | 30.93 | 913,173 | -0.02(-0.08%) |
Nov 26, 2018 | 30.90 | 31.03 | 30.86 | 30.95 | 644,523 | +0.37(+1.21%) |
Nov 23, 2018 | 30.53 | 30.66 | 30.50 | 30.58 | 267,400 | -0.27(-0.88%) |
Nov 21, 2018 | 30.85 | 30.85 | 30.85 | 0 | +0.40(+1.31%) | |
Nov 20, 2018 | 30.63 | 30.69 | 30.37 | 30.45 | 896,574 | -0.48(-1.55%) |
Nov 19, 2018 | 31.04 | 31.10 | 30.83 | 30.93 | 613,219 | -0.26(-0.83%) |
Nov 16, 2018 | 31.02 | 31.23 | 31.01 | 31.19 | 1,827,800 | -0.02(-0.06%) |
Nov 15, 2018 | 30.95 | 31.29 | 30.82 | 31.21 | 855,688 | -0.12(-0.38%) |
Nov 14, 2018 | 31.45 | 31.54 | 31.13 | 31.33 | 529,850 | +0.11(+0.35%) |
Nov 13, 2018 | 31.28 | 31.47 | 31.18 | 31.22 | 1,076,557 | +0.02(+0.06%) |
Nov 12, 2018 | 31.49 | 31.49 | 31.16 | 31.20 | 544,626 | -0.43(-1.36%) |
Nov 09, 2018 | 31.60 | 31.70 | 31.48 | 31.63 | 638,300 | -0.02(-0.06%) |
Nov 08, 2018 | 31.80 | 31.92 | 31.59 | 31.65 | 446,616 | -0.20(-0.63%) |
Nov 07, 2018 | 31.74 | 31.86 | 31.67 | 31.85 | 741,067 | +0.42(+1.34%) |
Nov 06, 2018 | 31.32 | 31.44 | 31.23 | 31.43 | 799,370 | +0.08(+0.26%) |
Nov 05, 2018 | 31.24 | 31.41 | 31.24 | 31.35 | 384,221 | +0.26(+0.84%) |
Nov 02, 2018 | 31.21 | 31.30 | 30.91 | 31.09 | 507,800 | -0.09(-0.29%) |