Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.21 | 31.27 | 31.13 | 31.20 | 217,476 | +0.02(+0.06%) |
Jan 30, 2019 | 31.20 | 31.24 | 31.05 | 31.18 | 157,165 | -0.01(-0.03%) |
Jan 29, 2019 | 31.08 | 31.22 | 31.08 | 31.19 | 208,366 | +0.18(+0.59%) |
Jan 28, 2019 | 31.04 | 31.09 | 30.97 | 31.01 | 220,768 | -0.05(-0.16%) |
Jan 25, 2019 | 31.05 | 31.09 | 30.99 | 31.06 | 164,224 | +0.08(+0.25%) |
Jan 24, 2019 | 30.93 | 31.01 | 30.86 | 30.98 | 114,883 | +0.04(+0.12%) |
Jan 23, 2019 | 30.87 | 30.94 | 30.83 | 30.94 | 142,245 | +0.17(+0.57%) |
Jan 22, 2019 | 30.92 | 30.94 | 30.77 | 30.77 | 1,192,412 | -0.18(-0.59%) |
Jan 18, 2019 | 31.00 | 31.01 | 30.93 | 30.95 | 498,263 | -0.03(-0.09%) |
Jan 17, 2019 | 30.99 | 31.01 | 30.94 | 30.98 | 214,233 | -0.06(-0.19%) |
Jan 16, 2019 | 31.05 | 31.09 | 30.96 | 31.04 | 305,317 | -0.03(-0.09%) |
Jan 15, 2019 | 30.95 | 31.07 | 30.93 | 31.07 | 579,596 | +0.14(+0.44%) |
Jan 14, 2019 | 30.86 | 30.99 | 30.86 | 30.93 | 93,255 | +0.02(+0.06%) |
Jan 11, 2019 | 30.77 | 30.92 | 30.77 | 30.91 | 128,397 | +0.10(+0.31%) |
Jan 10, 2019 | 30.71 | 30.85 | 30.71 | 30.82 | 68,213 | +0.08(+0.25%) |
Jan 09, 2019 | 30.87 | 30.88 | 30.68 | 30.74 | 176,206 | -0.04(-0.13%) |
Jan 08, 2019 | 30.86 | 30.86 | 30.70 | 30.78 | 148,906 | +0.01(+0.03%) |
Jan 07, 2019 | 30.72 | 30.77 | 30.69 | 30.77 | 137,823 | +0.07(+0.22%) |
Jan 04, 2019 | 30.73 | 30.75 | 30.67 | 30.70 | 164,534 | +0.08(+0.25%) |
Jan 03, 2019 | 30.49 | 30.66 | 30.49 | 30.62 | 148,923 | +0.12(+0.38%) |
Jan 02, 2019 | 30.50 | 30.63 | 30.48 | 30.51 | 306,873 | -0.12(-0.38%) |
Dec 31, 2018 | 30.57 | 30.78 | 30.48 | 30.62 | 613,820 | +0.12(+0.38%) |
Dec 28, 2018 | 30.53 | 30.60 | 30.42 | 30.51 | 351,849 | -0.05(-0.16%) |
Dec 27, 2018 | 30.34 | 30.66 | 30.31 | 30.56 | 786,429 | +0.16(+0.54%) |
Dec 26, 2018 | 30.28 | 30.43 | 30.17 | 30.39 | 1,238,757 | +0.20(+0.67%) |
Dec 24, 2018 | 30.04 | 30.39 | 30.04 | 30.19 | 186,589 | -0.05(-0.16%) |
Dec 21, 2018 | 30.47 | 30.49 | 30.19 | 30.24 | 1,106,700 | -0.18(-0.60%) |
Dec 20, 2018 | 30.46 | 30.55 | 30.35 | 30.42 | 516,350 | +0.03(+0.10%) |
Dec 19, 2018 | 30.37 | 30.52 | 30.33 | 30.39 | 183,046 | -0.01(-0.03%) |
Dec 18, 2018 | 30.56 | 30.56 | 30.38 | 30.40 | 380,131 | -0.14(-0.47%) |
Dec 17, 2018 | 30.61 | 30.64 | 30.52 | 30.55 | 210,631 | -0.10(-0.32%) |
Dec 14, 2018 | 30.74 | 30.79 | 30.64 | 30.64 | 276,675 | -0.13(-0.41%) |
Dec 13, 2018 | 30.83 | 30.90 | 30.66 | 30.77 | 195,627 | -0.01(-0.03%) |
Dec 12, 2018 | 30.68 | 30.83 | 30.62 | 30.78 | 320,291 | +0.18(+0.60%) |
Dec 11, 2018 | 30.70 | 30.70 | 30.56 | 30.60 | 178,935 | -0.02(-0.06%) |
Dec 10, 2018 | 30.66 | 30.75 | 30.60 | 30.61 | 126,243 | -0.09(-0.28%) |
Dec 07, 2018 | 30.75 | 30.84 | 30.64 | 30.70 | 82,112 | -0.15(-0.50%) |
Dec 06, 2018 | 30.63 | 30.86 | 30.60 | 30.86 | 192,338 | +0.17(+0.57%) |
Dec 04, 2018 | 30.72 | 30.77 | 30.64 | 30.68 | 594,664 | -0.05(-0.16%) |
Dec 03, 2018 | 30.72 | 30.74 | 30.59 | 30.73 | 318,443 | -0.01(-0.03%) |
Nov 30, 2018 | 30.74 | 30.76 | 30.68 | 30.74 | 147,863 | +0.00(+0.00%) |
Nov 29, 2018 | 30.65 | 30.82 | 30.65 | 30.74 | 153,113 | +0.00(+0.00%) |
Nov 28, 2018 | 30.81 | 30.81 | 30.69 | 30.74 | 139,592 | -0.01(-0.03%) |
Nov 27, 2018 | 30.87 | 30.92 | 30.71 | 30.75 | 159,453 | -0.16(-0.53%) |
Nov 26, 2018 | 30.81 | 30.94 | 30.81 | 30.91 | 211,982 | +0.15(+0.50%) |
Nov 23, 2018 | 30.63 | 30.80 | 30.48 | 30.76 | 54,258 | +0.08(+0.25%) |
Nov 21, 2018 | 30.68 | 30.68 | 30.68 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 30.75 | 30.78 | 30.65 | 30.67 | 191,854 | -0.10(-0.31%) |
Nov 19, 2018 | 30.86 | 30.86 | 30.73 | 30.77 | 354,309 | -0.12(-0.38%) |
Nov 16, 2018 | 30.83 | 30.90 | 30.79 | 30.88 | 152,109 | -0.04(-0.12%) |
Nov 15, 2018 | 30.77 | 30.95 | 30.77 | 30.92 | 737,748 | +0.11(+0.34%) |
Nov 14, 2018 | 30.88 | 30.88 | 30.77 | 30.82 | 551,868 | +0.05(+0.16%) |
Nov 13, 2018 | 30.78 | 30.82 | 30.69 | 30.77 | 122,587 | +0.06(+0.19%) |
Nov 12, 2018 | 30.83 | 30.84 | 30.69 | 30.71 | 143,057 | -0.17(-0.56%) |
Nov 09, 2018 | 30.79 | 30.89 | 30.76 | 30.88 | 88,221 | +0.02(+0.06%) |
Nov 08, 2018 | 30.96 | 30.96 | 30.74 | 30.87 | 125,317 | -0.10(-0.31%) |
Nov 07, 2018 | 30.99 | 31.01 | 30.88 | 30.96 | 311,201 | +0.11(+0.34%) |
Nov 06, 2018 | 30.81 | 30.91 | 30.79 | 30.86 | 79,633 | +0.05(+0.16%) |
Nov 05, 2018 | 30.77 | 30.84 | 30.77 | 30.81 | 441,215 | +0.01(+0.03%) |
Nov 02, 2018 | 30.93 | 30.93 | 30.69 | 30.80 | 101,371 | -0.06(-0.19%) |