Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.73 | 32.90 | 31.98 | 32.15 | 759,060 | -0.44(-1.35%) |
Jan 30, 2019 | 32.17 | 32.69 | 31.83 | 32.60 | 1,014,671 | +0.80(+2.52%) |
Jan 29, 2019 | 32.41 | 32.42 | 31.79 | 31.79 | 735,659 | -0.34(-1.07%) |
Jan 28, 2019 | 31.76 | 32.27 | 31.47 | 32.14 | 547,645 | +0.22(+0.68%) |
Jan 25, 2019 | 31.87 | 32.29 | 31.73 | 31.92 | 659,620 | +0.42(+1.34%) |
Jan 24, 2019 | 31.15 | 31.64 | 30.98 | 31.50 | 709,376 | +0.42(+1.36%) |
Jan 23, 2019 | 30.97 | 31.33 | 30.87 | 31.07 | 1,083,076 | +0.38(+1.23%) |
Jan 22, 2019 | 31.08 | 31.14 | 30.39 | 30.69 | 664,347 | -0.54(-1.73%) |
Jan 18, 2019 | 30.90 | 31.42 | 30.57 | 31.24 | 890,781 | +0.49(+1.58%) |
Jan 17, 2019 | 29.23 | 30.76 | 29.23 | 30.75 | 995,636 | +1.40(+4.76%) |
Jan 16, 2019 | 28.71 | 29.52 | 28.71 | 29.35 | 836,772 | +0.95(+3.33%) |
Jan 15, 2019 | 29.18 | 29.41 | 28.28 | 28.41 | 610,103 | -0.68(-2.32%) |
Jan 14, 2019 | 28.56 | 29.20 | 28.38 | 29.08 | 682,060 | +0.33(+1.16%) |
Jan 11, 2019 | 28.57 | 29.06 | 28.52 | 28.75 | 711,470 | -0.06(-0.22%) |
Jan 10, 2019 | 28.37 | 28.88 | 27.92 | 28.81 | 792,708 | +0.22(+0.76%) |
Jan 09, 2019 | 28.52 | 28.97 | 28.29 | 28.60 | 966,886 | +0.47(+1.67%) |
Jan 08, 2019 | 27.64 | 28.16 | 27.25 | 28.13 | 1,561,234 | +0.68(+2.46%) |
Jan 07, 2019 | 28.43 | 29.20 | 27.38 | 27.45 | 1,582,152 | -0.90(-3.18%) |
Jan 04, 2019 | 27.92 | 28.81 | 27.81 | 28.35 | 1,282,378 | +0.95(+3.45%) |
Jan 03, 2019 | 28.09 | 28.09 | 27.32 | 27.41 | 705,399 | -0.65(-2.31%) |
Jan 02, 2019 | 27.02 | 28.24 | 26.90 | 28.06 | 772,329 | +0.60(+2.20%) |
Dec 31, 2018 | 27.58 | 27.79 | 27.11 | 27.45 | 647,184 | +0.00(+0.00%) |
Dec 28, 2018 | 27.66 | 27.74 | 26.94 | 27.45 | 593,225 | -0.04(-0.13%) |
Dec 27, 2018 | 26.94 | 27.50 | 26.58 | 27.49 | 688,733 | -0.06(-0.23%) |
Dec 26, 2018 | 26.77 | 27.58 | 26.19 | 27.55 | 610,794 | +0.84(+3.14%) |
Dec 24, 2018 | 26.74 | 27.17 | 26.70 | 26.71 | 493,077 | -0.23(-0.87%) |
Dec 21, 2018 | 27.26 | 27.76 | 26.95 | 26.95 | 1,683,191 | -0.45(-1.64%) |
Dec 20, 2018 | 27.93 | 28.15 | 27.14 | 27.40 | 1,019,909 | -0.61(-2.19%) |
Dec 19, 2018 | 28.22 | 28.81 | 27.88 | 28.01 | 1,380,227 | -0.04(-0.13%) |
Dec 18, 2018 | 28.07 | 28.43 | 27.79 | 28.05 | 1,140,280 | -0.10(-0.35%) |
Dec 17, 2018 | 27.47 | 28.84 | 27.04 | 28.15 | 1,673,603 | +0.69(+2.53%) |
Dec 14, 2018 | 28.94 | 29.41 | 27.43 | 27.45 | 1,247,404 | -1.81(-6.19%) |
Dec 13, 2018 | 28.64 | 29.37 | 28.40 | 29.26 | 886,734 | +0.80(+2.82%) |
Dec 12, 2018 | 28.52 | 29.22 | 28.29 | 28.46 | 1,074,887 | +0.32(+1.15%) |
Dec 11, 2018 | 28.55 | 28.65 | 27.63 | 28.14 | 1,162,821 | +0.05(+0.19%) |
Dec 10, 2018 | 27.71 | 28.19 | 26.81 | 28.08 | 1,924,889 | +0.19(+0.68%) |
Dec 07, 2018 | 27.94 | 28.56 | 27.79 | 27.89 | 1,544,627 | +0.27(+0.98%) |
Dec 06, 2018 | 28.99 | 28.99 | 26.92 | 27.62 | 1,851,235 | -1.84(-6.24%) |
Dec 04, 2018 | 29.60 | 30.20 | 29.25 | 29.46 | 1,883,597 | -0.16(-0.55%) |
Dec 03, 2018 | 28.65 | 29.88 | 28.30 | 29.62 | 1,386,587 | +1.58(+5.62%) |
Nov 30, 2018 | 27.92 | 28.27 | 27.56 | 28.05 | 1,533,081 | -0.01(-0.03%) |
Nov 29, 2018 | 28.34 | 28.78 | 28.03 | 28.06 | 1,079,984 | -0.23(-0.83%) |
Nov 28, 2018 | 27.09 | 28.39 | 27.09 | 28.29 | 1,127,343 | +1.19(+4.39%) |
Nov 27, 2018 | 27.19 | 27.88 | 26.71 | 27.10 | 1,686,462 | -0.14(-0.50%) |
Nov 26, 2018 | 28.21 | 28.22 | 26.98 | 27.24 | 1,318,177 | -0.86(-3.05%) |
Nov 23, 2018 | 28.64 | 28.64 | 27.54 | 28.09 | 629,753 | -1.01(-3.47%) |
Nov 21, 2018 | 29.10 | 29.10 | 29.10 | 0 | +0.18(+0.62%) | |
Nov 20, 2018 | 30.69 | 30.69 | 28.79 | 28.92 | 5,174,019 | -2.12(-6.82%) |
Nov 19, 2018 | 31.81 | 32.04 | 30.83 | 31.04 | 788,275 | -0.74(-2.32%) |
Nov 16, 2018 | 31.71 | 31.95 | 31.35 | 31.78 | 1,511,097 | +0.04(+0.11%) |
Nov 15, 2018 | 31.99 | 32.35 | 31.53 | 31.74 | 1,376,685 | -0.41(-1.29%) |
Nov 14, 2018 | 33.04 | 33.43 | 31.91 | 32.15 | 872,859 | -0.54(-1.65%) |
Nov 13, 2018 | 32.12 | 33.06 | 32.06 | 32.69 | 884,090 | +0.79(+2.48%) |
Nov 12, 2018 | 31.87 | 32.30 | 31.66 | 31.90 | 556,775 | +0.18(+0.57%) |
Nov 09, 2018 | 31.86 | 32.03 | 31.39 | 31.72 | 708,139 | -0.47(-1.45%) |
Nov 08, 2018 | 32.34 | 32.55 | 31.92 | 32.19 | 585,068 | -0.07(-0.22%) |
Nov 07, 2018 | 32.15 | 32.47 | 31.83 | 32.26 | 902,775 | +0.47(+1.47%) |
Nov 06, 2018 | 31.28 | 32.06 | 31.28 | 31.79 | 990,048 | +0.41(+1.29%) |
Nov 05, 2018 | 31.21 | 31.85 | 31.11 | 31.39 | 723,474 | +0.33(+1.07%) |
Nov 02, 2018 | 31.01 | 31.46 | 30.68 | 31.06 | 1,088,634 | +0.30(+0.97%) |