Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.85 | 33.20 | 32.80 | 33.15 | 1,243,727 | +0.40(+1.22%) |
Jan 30, 2019 | 32.48 | 32.82 | 32.34 | 32.74 | 2,457,048 | +0.11(+0.35%) |
Jan 29, 2019 | 32.60 | 32.76 | 32.60 | 32.63 | 97,231 | +0.18(+0.55%) |
Jan 28, 2019 | 32.12 | 32.50 | 32.12 | 32.45 | 667,444 | +0.23(+0.73%) |
Jan 25, 2019 | 32.32 | 32.41 | 32.15 | 32.22 | 170,000 | -0.17(-0.54%) |
Jan 24, 2019 | 32.18 | 32.39 | 32.09 | 32.39 | 161,338 | +0.16(+0.48%) |
Jan 23, 2019 | 32.01 | 32.33 | 32.01 | 32.23 | 331,170 | +0.31(+0.97%) |
Jan 22, 2019 | 31.80 | 32.09 | 31.79 | 31.93 | 678,614 | -0.25(-0.79%) |
Jan 18, 2019 | 32.11 | 32.24 | 32.05 | 32.18 | 356,100 | +0.39(+1.23%) |
Jan 17, 2019 | 31.68 | 31.82 | 31.60 | 31.79 | 652,448 | +0.20(+0.63%) |
Jan 16, 2019 | 31.56 | 31.67 | 31.45 | 31.59 | 126,205 | -0.05(-0.16%) |
Jan 15, 2019 | 31.48 | 31.80 | 31.48 | 31.64 | 325,963 | +0.00(+0.02%) |
Jan 14, 2019 | 31.56 | 31.70 | 31.49 | 31.64 | 346,803 | -0.08(-0.27%) |
Jan 11, 2019 | 31.52 | 31.80 | 31.51 | 31.72 | 218,600 | -0.18(-0.55%) |
Jan 10, 2019 | 31.67 | 31.93 | 31.67 | 31.89 | 40,220 | +0.25(+0.81%) |
Jan 09, 2019 | 31.55 | 31.79 | 31.55 | 31.64 | 181,214 | -0.75(-2.32%) |
Jan 08, 2019 | 32.35 | 32.95 | 32.35 | 32.39 | 40,498 | -0.32(-0.98%) |
Jan 07, 2019 | 32.48 | 33.00 | 32.48 | 32.71 | 46,972 | +0.33(+1.00%) |
Jan 04, 2019 | 32.06 | 32.47 | 32.06 | 32.38 | 89,600 | +0.38(+1.20%) |
Jan 03, 2019 | 31.74 | 32.16 | 31.74 | 32.00 | 362,428 | +0.16(+0.50%) |
Jan 02, 2019 | 31.77 | 31.87 | 31.62 | 31.84 | 291,531 | -0.25(-0.76%) |
Dec 31, 2018 | 32.10 | 32.30 | 31.84 | 32.09 | 111,600 | +0.46(+1.44%) |
Dec 28, 2018 | 31.69 | 31.85 | 31.51 | 31.63 | 40,500 | -0.02(-0.06%) |
Dec 27, 2018 | 30.90 | 31.65 | 30.84 | 31.65 | 155,631 | -0.44(-1.37%) |
Dec 26, 2018 | 32.19 | 32.19 | 31.18 | 32.09 | 56,860 | +0.40(+1.25%) |
Dec 24, 2018 | 32.00 | 32.32 | 31.42 | 31.70 | 32,400 | +0.50(+1.59%) |
Dec 21, 2018 | 32.00 | 32.12 | 31.20 | 31.20 | 83,100 | -0.80(-2.50%) |
Dec 20, 2018 | 31.90 | 32.25 | 31.86 | 32.00 | 45,214 | +0.12(+0.38%) |
Dec 19, 2018 | 32.27 | 32.49 | 31.74 | 31.88 | 61,448 | +0.13(+0.43%) |
Dec 18, 2018 | 31.84 | 31.87 | 31.61 | 31.75 | 39,039 | -0.36(-1.12%) |
Dec 17, 2018 | 32.51 | 32.53 | 32.03 | 32.10 | 44,928 | +0.44(+1.41%) |
Dec 14, 2018 | 31.59 | 31.90 | 31.52 | 31.66 | 685,600 | -0.18(-0.57%) |
Dec 13, 2018 | 31.67 | 31.91 | 31.64 | 31.84 | 107,368 | +0.82(+2.63%) |
Dec 12, 2018 | 30.99 | 31.21 | 30.94 | 31.02 | 482,598 | +0.70(+2.33%) |
Dec 11, 2018 | 30.38 | 30.60 | 30.19 | 30.32 | 67,864 | +0.18(+0.61%) |
Dec 10, 2018 | 30.11 | 30.17 | 29.70 | 30.14 | 50,607 | +0.19(+0.62%) |
Dec 07, 2018 | 30.08 | 30.09 | 29.86 | 29.95 | 27,200 | -0.12(-0.40%) |
Dec 06, 2018 | 29.75 | 30.18 | 29.60 | 30.07 | 89,103 | +0.55(+1.85%) |
Dec 04, 2018 | 30.20 | 30.23 | 29.50 | 29.52 | 38,900 | -0.64(-2.12%) |
Dec 03, 2018 | 30.00 | 30.18 | 29.92 | 30.16 | 38,867 | +0.18(+0.62%) |
Nov 30, 2018 | 29.92 | 30.00 | 29.70 | 29.98 | 36,600 | -0.19(-0.63%) |
Nov 29, 2018 | 30.02 | 30.17 | 29.91 | 30.17 | 16,547 | -0.62(-2.03%) |
Nov 28, 2018 | 30.27 | 30.80 | 30.16 | 30.80 | 44,938 | +0.25(+0.80%) |
Nov 27, 2018 | 30.36 | 30.56 | 30.34 | 30.55 | 38,150 | +0.11(+0.34%) |
Nov 26, 2018 | 30.33 | 30.56 | 30.33 | 30.45 | 24,107 | +0.48(+1.61%) |
Nov 23, 2018 | 29.88 | 30.05 | 29.86 | 29.96 | 20,800 | +0.07(+0.24%) |
Nov 21, 2018 | 29.89 | 29.89 | 29.89 | 0 | -0.16(-0.53%) | |
Nov 20, 2018 | 30.10 | 30.26 | 29.94 | 30.05 | 22,124 | -0.47(-1.54%) |
Nov 19, 2018 | 30.74 | 30.75 | 30.39 | 30.52 | 37,977 | -0.04(-0.13%) |
Nov 16, 2018 | 30.35 | 30.68 | 30.32 | 30.56 | 21,900 | +0.01(+0.05%) |
Nov 15, 2018 | 30.17 | 30.70 | 30.17 | 30.55 | 27,125 | +0.20(+0.64%) |
Nov 14, 2018 | 30.44 | 30.45 | 30.02 | 30.35 | 44,652 | +0.67(+2.24%) |
Nov 13, 2018 | 29.68 | 29.91 | 29.52 | 29.68 | 293,374 | +0.32(+1.09%) |
Nov 12, 2018 | 29.56 | 29.64 | 29.36 | 29.36 | 347,040 | -0.42(-1.41%) |
Nov 09, 2018 | 29.78 | 29.89 | 29.60 | 29.79 | 239,100 | +0.25(+0.86%) |
Nov 08, 2018 | 29.83 | 29.83 | 29.49 | 29.53 | 17,572 | -0.19(-0.64%) |
Nov 07, 2018 | 29.70 | 29.76 | 29.54 | 29.72 | 41,464 | +0.29(+0.99%) |
Nov 06, 2018 | 28.96 | 29.48 | 28.94 | 29.43 | 57,019 | +0.66(+2.31%) |
Nov 05, 2018 | 28.78 | 28.90 | 28.70 | 28.77 | 29,267 | +0.04(+0.14%) |
Nov 02, 2018 | 28.75 | 28.80 | 28.46 | 28.73 | 27,300 | -0.06(-0.21%) |