Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.62 | 30.83 | 30.50 | 30.66 | 297,320 | +0.13(+0.43%) |
Jan 30, 2019 | 30.29 | 30.67 | 30.14 | 30.53 | 1,342,653 | +0.40(+1.33%) |
Jan 29, 2019 | 30.15 | 30.25 | 30.08 | 30.13 | 240,943 | +0.20(+0.67%) |
Jan 28, 2019 | 29.73 | 29.94 | 29.65 | 29.93 | 347,114 | -0.25(-0.83%) |
Jan 25, 2019 | 29.88 | 30.31 | 29.86 | 30.18 | 399,400 | +0.51(+1.72%) |
Jan 24, 2019 | 29.52 | 29.88 | 29.39 | 29.67 | 788,341 | +0.14(+0.47%) |
Jan 23, 2019 | 29.91 | 29.95 | 29.31 | 29.53 | 367,091 | -0.30(-1.01%) |
Jan 22, 2019 | 30.14 | 30.16 | 29.76 | 29.83 | 530,372 | -0.63(-2.07%) |
Jan 18, 2019 | 30.29 | 30.47 | 30.12 | 30.46 | 380,200 | +0.51(+1.70%) |
Jan 17, 2019 | 29.43 | 30.08 | 29.43 | 29.95 | 341,908 | +0.28(+0.94%) |
Jan 16, 2019 | 29.67 | 29.85 | 29.61 | 29.67 | 231,320 | -0.05(-0.17%) |
Jan 15, 2019 | 29.69 | 29.92 | 29.58 | 29.72 | 180,479 | +0.12(+0.41%) |
Jan 14, 2019 | 29.42 | 29.71 | 29.39 | 29.60 | 384,280 | -0.02(-0.07%) |
Jan 11, 2019 | 29.59 | 29.75 | 29.39 | 29.62 | 575,000 | -0.15(-0.50%) |
Jan 10, 2019 | 29.43 | 29.78 | 29.29 | 29.77 | 228,723 | +0.19(+0.64%) |
Jan 09, 2019 | 29.44 | 29.70 | 29.23 | 29.58 | 233,661 | +0.43(+1.48%) |
Jan 08, 2019 | 29.23 | 29.31 | 28.96 | 29.15 | 253,467 | +0.31(+1.07%) |
Jan 07, 2019 | 28.70 | 29.05 | 28.33 | 28.84 | 302,261 | +0.41(+1.44%) |
Jan 04, 2019 | 27.85 | 28.47 | 27.85 | 28.43 | 377,700 | +0.96(+3.49%) |
Jan 03, 2019 | 27.68 | 27.81 | 27.13 | 27.47 | 309,588 | -0.15(-0.54%) |
Jan 02, 2019 | 26.71 | 27.80 | 26.52 | 27.62 | 567,393 | +0.44(+1.62%) |
Dec 31, 2018 | 27.14 | 27.25 | 26.83 | 27.18 | 652,300 | +0.20(+0.74%) |
Dec 28, 2018 | 27.29 | 27.42 | 26.87 | 26.98 | 689,800 | -0.23(-0.85%) |
Dec 27, 2018 | 26.51 | 27.22 | 26.24 | 27.21 | 760,946 | +0.18(+0.67%) |
Dec 26, 2018 | 25.71 | 27.03 | 25.42 | 27.03 | 900,976 | +1.40(+5.46%) |
Dec 24, 2018 | 26.36 | 26.39 | 25.61 | 25.63 | 631,100 | -0.89(-3.36%) |
Dec 21, 2018 | 26.95 | 27.23 | 26.37 | 26.52 | 1,117,500 | -0.41(-1.52%) |
Dec 20, 2018 | 27.37 | 27.68 | 26.74 | 26.93 | 1,235,106 | -0.56(-2.04%) |
Dec 19, 2018 | 28.08 | 28.43 | 27.33 | 27.49 | 730,706 | -0.38(-1.36%) |
Dec 18, 2018 | 28.47 | 28.47 | 27.76 | 27.87 | 588,557 | -0.46(-1.62%) |
Dec 17, 2018 | 28.87 | 29.02 | 28.18 | 28.33 | 529,247 | -0.80(-2.75%) |
Dec 14, 2018 | 29.71 | 29.71 | 29.05 | 29.13 | 393,800 | -0.68(-2.28%) |
Dec 13, 2018 | 29.83 | 29.99 | 29.61 | 29.81 | 485,960 | +0.00(+0.00%) |
Dec 12, 2018 | 29.94 | 30.31 | 29.80 | 29.81 | 366,504 | +0.27(+0.91%) |
Dec 11, 2018 | 30.13 | 30.15 | 29.31 | 29.54 | 571,690 | -0.08(-0.27%) |
Dec 10, 2018 | 30.00 | 30.01 | 29.10 | 29.62 | 269,767 | -0.49(-1.63%) |
Dec 07, 2018 | 30.80 | 31.14 | 30.07 | 30.11 | 410,000 | -0.09(-0.30%) |
Dec 06, 2018 | 30.10 | 30.20 | 29.61 | 30.20 | 559,036 | -0.59(-1.92%) |
Dec 04, 2018 | 31.56 | 31.73 | 30.75 | 30.79 | 220,900 | -0.85(-2.69%) |
Dec 03, 2018 | 31.73 | 31.87 | 31.27 | 31.64 | 504,969 | +0.73(+2.36%) |
Nov 30, 2018 | 30.77 | 31.01 | 30.59 | 30.91 | 297,100 | -0.14(-0.45%) |
Nov 29, 2018 | 30.89 | 31.31 | 30.88 | 31.05 | 240,042 | +0.16(+0.53%) |
Nov 28, 2018 | 30.46 | 30.89 | 30.11 | 30.89 | 257,015 | +0.46(+1.53%) |
Nov 27, 2018 | 30.44 | 30.65 | 30.25 | 30.42 | 232,845 | -0.21(-0.69%) |
Nov 26, 2018 | 30.46 | 30.83 | 30.46 | 30.63 | 192,289 | +0.41(+1.36%) |
Nov 23, 2018 | 30.39 | 30.53 | 30.14 | 30.22 | 88,800 | -0.97(-3.11%) |
Nov 21, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.58(+1.89%) | |
Nov 20, 2018 | 30.97 | 31.12 | 30.42 | 30.61 | 174,631 | -0.91(-2.89%) |
Nov 19, 2018 | 31.47 | 31.70 | 31.33 | 31.52 | 112,361 | -0.11(-0.35%) |
Nov 16, 2018 | 31.46 | 31.72 | 31.32 | 31.63 | 195,700 | +0.26(+0.83%) |
Nov 15, 2018 | 30.85 | 31.40 | 30.65 | 31.37 | 293,793 | +0.48(+1.55%) |
Nov 14, 2018 | 31.25 | 31.44 | 30.64 | 30.89 | 166,664 | +0.11(+0.36%) |
Nov 13, 2018 | 31.30 | 31.56 | 30.71 | 30.78 | 261,696 | -0.62(-1.97%) |
Nov 12, 2018 | 32.19 | 32.19 | 31.37 | 31.40 | 166,677 | -0.68(-2.12%) |
Nov 09, 2018 | 31.83 | 32.24 | 31.61 | 32.08 | 197,900 | -0.21(-0.65%) |
Nov 08, 2018 | 32.71 | 32.94 | 32.19 | 32.29 | 215,198 | -0.66(-2.00%) |
Nov 07, 2018 | 32.82 | 33.02 | 32.62 | 32.95 | 132,914 | +0.45(+1.38%) |
Nov 06, 2018 | 32.38 | 32.53 | 32.15 | 32.50 | 103,472 | +0.16(+0.49%) |
Nov 05, 2018 | 32.06 | 32.43 | 32.04 | 32.34 | 134,968 | +0.52(+1.63%) |
Nov 02, 2018 | 32.34 | 32.38 | 31.55 | 31.82 | 250,100 | -0.20(-0.62%) |