Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.75 | 29.82 | 29.75 | 29.80 | 55,922 | +0.20(+0.67%) |
Jan 30, 2019 | 29.55 | 29.63 | 29.55 | 29.60 | 7,535 | -0.01(-0.03%) |
Jan 29, 2019 | 29.50 | 29.61 | 29.50 | 29.61 | 33,280 | +0.09(+0.31%) |
Jan 28, 2019 | 29.52 | 29.56 | 29.51 | 29.51 | 28,617 | -0.01(-0.03%) |
Jan 25, 2019 | 29.54 | 29.55 | 29.48 | 29.52 | 84,604 | -0.09(-0.31%) |
Jan 24, 2019 | 29.57 | 29.64 | 29.57 | 29.62 | 64,833 | +0.12(+0.41%) |
Jan 23, 2019 | 29.44 | 29.52 | 29.39 | 29.50 | 154,595 | -0.03(-0.09%) |
Jan 22, 2019 | 29.54 | 29.57 | 29.49 | 29.52 | 54,845 | +0.13(+0.44%) |
Jan 18, 2019 | 29.46 | 29.49 | 29.34 | 29.40 | 175,567 | -0.07(-0.25%) |
Jan 17, 2019 | 29.50 | 29.53 | 29.45 | 29.47 | 51,403 | -0.04(-0.13%) |
Jan 16, 2019 | 29.41 | 29.53 | 29.41 | 29.51 | 9,832 | +0.01(+0.03%) |
Jan 15, 2019 | 29.52 | 29.52 | 29.48 | 29.50 | 141,168 | -0.06(-0.19%) |
Jan 14, 2019 | 29.57 | 29.57 | 29.51 | 29.55 | 19,391 | -0.05(-0.16%) |
Jan 11, 2019 | 29.59 | 29.65 | 29.54 | 29.60 | 47,185 | +0.12(+0.39%) |
Jan 10, 2019 | 29.64 | 29.64 | 29.48 | 29.48 | 15,957 | -0.11(-0.36%) |
Jan 09, 2019 | 29.58 | 29.59 | 29.52 | 29.59 | 57,985 | -0.02(-0.06%) |
Jan 08, 2019 | 29.62 | 29.68 | 29.58 | 29.61 | 34,410 | -0.06(-0.19%) |
Jan 07, 2019 | 29.81 | 29.81 | 29.64 | 29.66 | 13,986 | -0.06(-0.19%) |
Jan 04, 2019 | 29.80 | 29.80 | 29.69 | 29.72 | 45,025 | -0.25(-0.83%) |
Jan 03, 2019 | 29.78 | 29.98 | 29.78 | 29.97 | 11,884 | +0.24(+0.82%) |
Jan 02, 2019 | 29.71 | 29.73 | 29.66 | 29.73 | 30,147 | +0.10(+0.34%) |
Dec 31, 2018 | 29.50 | 29.63 | 29.50 | 29.63 | 59,926 | +0.09(+0.31%) |
Dec 28, 2018 | 29.53 | 29.53 | 29.48 | 29.53 | 15,008 | +0.14(+0.48%) |
Dec 27, 2018 | 29.52 | 29.58 | 29.39 | 29.39 | 36,793 | +0.04(+0.12%) |
Dec 26, 2018 | 29.53 | 29.54 | 29.33 | 29.36 | 9,969 | -0.19(-0.63%) |
Dec 24, 2018 | 29.51 | 29.54 | 29.46 | 29.54 | 10,689 | +0.13(+0.44%) |
Dec 21, 2018 | 29.45 | 29.45 | 29.38 | 29.41 | 9,517 | +0.01(+0.02%) |
Dec 20, 2018 | 29.57 | 29.59 | 29.41 | 29.41 | 42,836 | -0.09(-0.29%) |
Dec 19, 2018 | 29.36 | 29.52 | 29.30 | 29.49 | 62,222 | +0.21(+0.71%) |
Dec 18, 2018 | 29.20 | 29.31 | 29.20 | 29.28 | 5,886 | +0.15(+0.51%) |
Dec 17, 2018 | 29.06 | 29.15 | 29.06 | 29.14 | 11,976 | +0.04(+0.13%) |
Dec 14, 2018 | 29.02 | 29.12 | 29.02 | 29.10 | 9,300 | +0.06(+0.22%) |
Dec 13, 2018 | 29.02 | 29.05 | 28.99 | 29.03 | 16,182 | +0.00(+0.00%) |
Dec 12, 2018 | 29.06 | 29.08 | 29.02 | 29.03 | 3,346 | -0.10(-0.35%) |
Dec 11, 2018 | 29.12 | 29.21 | 29.08 | 29.14 | 37,830 | -0.04(-0.13%) |
Dec 10, 2018 | 29.13 | 29.17 | 29.09 | 29.17 | 92,861 | +0.06(+0.22%) |
Dec 07, 2018 | 29.02 | 29.11 | 28.98 | 29.11 | 7,570 | +0.03(+0.10%) |
Dec 06, 2018 | 29.11 | 29.22 | 29.08 | 29.08 | 20,822 | +0.09(+0.32%) |
Dec 04, 2018 | 28.84 | 29.01 | 28.83 | 28.99 | 14,167 | +0.24(+0.84%) |
Dec 03, 2018 | 28.59 | 28.75 | 28.59 | 28.75 | 5,637 | +0.19(+0.68%) |
Nov 30, 2018 | 28.59 | 28.59 | 28.52 | 28.55 | 6,597 | +0.00(+0.00%) |
Nov 29, 2018 | 28.53 | 28.55 | 28.46 | 28.55 | 8,360 | +0.06(+0.19%) |
Nov 28, 2018 | 28.44 | 28.51 | 28.44 | 28.50 | 27,926 | +0.02(+0.06%) |
Nov 27, 2018 | 28.45 | 28.51 | 28.45 | 28.48 | 3,136 | +0.02(+0.07%) |
Nov 26, 2018 | 28.47 | 28.48 | 28.46 | 28.46 | 9,280 | -0.11(-0.37%) |
Nov 23, 2018 | 28.57 | 28.59 | 28.57 | 28.57 | 4,109 | +0.09(+0.31%) |
Nov 21, 2018 | 28.48 | 28.48 | 28.48 | 0 | -0.04(-0.13%) | |
Nov 20, 2018 | 28.49 | 28.52 | 28.48 | 28.52 | 7,606 | +0.02(+0.06%) |
Nov 19, 2018 | 28.43 | 28.50 | 28.43 | 28.50 | 2,928 | +0.06(+0.21%) |
Nov 16, 2018 | 28.39 | 28.46 | 28.33 | 28.44 | 11,269 | +0.10(+0.36%) |
Nov 15, 2018 | 28.35 | 28.40 | 28.32 | 28.34 | 6,452 | +0.00(+0.02%) |
Nov 14, 2018 | 28.19 | 28.41 | 28.19 | 28.33 | 13,469 | +0.05(+0.16%) |
Nov 13, 2018 | 28.29 | 28.29 | 28.22 | 28.29 | 4,090 | +0.01(+0.03%) |
Nov 12, 2018 | 28.29 | 28.33 | 28.22 | 28.28 | 11,723 | +0.09(+0.33%) |
Nov 09, 2018 | 28.09 | 28.20 | 28.09 | 28.18 | 5,092 | +0.14(+0.49%) |
Nov 08, 2018 | 28.16 | 28.16 | 28.02 | 28.05 | 40,500 | -0.04(-0.12%) |
Nov 07, 2018 | 28.18 | 28.18 | 28.07 | 28.08 | 13,224 | +0.02(+0.06%) |
Nov 06, 2018 | 28.07 | 28.10 | 28.03 | 28.07 | 161,373 | +0.01(+0.03%) |
Nov 05, 2018 | 28.11 | 28.11 | 28.06 | 28.06 | 242,833 | +0.05(+0.17%) |
Nov 02, 2018 | 28.13 | 28.13 | 27.98 | 28.01 | 36,624 | -0.20(-0.72%) |