Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.94 | 30.19 | 29.90 | 30.19 | 14,003 | +0.28(+0.93%) |
Jan 30, 2019 | 29.84 | 30.01 | 29.71 | 29.91 | 4,790 | +0.13(+0.44%) |
Jan 29, 2019 | 29.76 | 29.83 | 29.68 | 29.78 | 7,576 | +0.03(+0.11%) |
Jan 28, 2019 | 29.66 | 29.78 | 29.60 | 29.75 | 90,003 | -0.16(-0.54%) |
Jan 25, 2019 | 29.96 | 30.01 | 29.85 | 29.91 | 6,644 | +0.33(+1.11%) |
Jan 24, 2019 | 29.42 | 29.62 | 29.42 | 29.58 | 6,237 | +0.23(+0.78%) |
Jan 23, 2019 | 29.47 | 29.47 | 29.33 | 29.35 | 9,002 | -0.09(-0.30%) |
Jan 22, 2019 | 29.78 | 29.78 | 29.33 | 29.44 | 28,827 | -0.55(-1.82%) |
Jan 18, 2019 | 29.72 | 30.14 | 29.72 | 29.99 | 4,011 | +0.35(+1.18%) |
Jan 17, 2019 | 29.21 | 29.64 | 29.21 | 29.64 | 10,951 | +0.42(+1.43%) |
Jan 16, 2019 | 29.06 | 29.31 | 29.06 | 29.22 | 5,903 | +0.20(+0.70%) |
Jan 15, 2019 | 29.02 | 29.02 | 28.75 | 29.02 | 9,441 | +0.08(+0.27%) |
Jan 14, 2019 | 28.95 | 29.15 | 28.85 | 28.94 | 13,561 | -0.11(-0.39%) |
Jan 11, 2019 | 28.84 | 29.11 | 28.82 | 29.05 | 20,172 | +0.07(+0.24%) |
Jan 10, 2019 | 28.71 | 29.02 | 28.69 | 28.98 | 18,992 | -0.01(-0.03%) |
Jan 09, 2019 | 28.76 | 29.04 | 28.76 | 28.99 | 21,327 | +0.31(+1.08%) |
Jan 08, 2019 | 28.57 | 28.70 | 28.33 | 28.68 | 7,822 | +0.36(+1.28%) |
Jan 07, 2019 | 27.88 | 28.46 | 27.88 | 28.32 | 187,509 | +0.31(+1.11%) |
Jan 04, 2019 | 27.41 | 28.05 | 27.41 | 28.01 | 17,307 | +0.94(+3.46%) |
Jan 03, 2019 | 27.27 | 27.44 | 26.99 | 27.07 | 43,630 | -0.20(-0.73%) |
Jan 02, 2019 | 26.83 | 27.48 | 26.83 | 27.27 | 6,895 | +0.09(+0.35%) |
Dec 31, 2018 | 27.05 | 27.18 | 26.78 | 27.18 | 57,767 | +0.15(+0.55%) |
Dec 28, 2018 | 27.00 | 27.36 | 26.79 | 27.03 | 53,182 | +0.12(+0.45%) |
Dec 27, 2018 | 26.56 | 26.92 | 25.81 | 26.91 | 94,967 | +0.15(+0.55%) |
Dec 26, 2018 | 25.85 | 26.81 | 25.65 | 26.76 | 141,396 | +1.06(+4.11%) |
Dec 24, 2018 | 26.03 | 26.23 | 25.70 | 25.70 | 107,854 | -0.50(-1.90%) |
Dec 21, 2018 | 26.80 | 27.14 | 26.18 | 26.20 | 295,539 | -0.52(-1.95%) |
Dec 20, 2018 | 26.97 | 27.04 | 26.53 | 26.72 | 80,980 | -0.43(-1.57%) |
Dec 19, 2018 | 27.55 | 27.86 | 26.99 | 27.15 | 20,872 | -0.42(-1.51%) |
Dec 18, 2018 | 27.78 | 27.96 | 27.56 | 27.56 | 26,599 | -0.03(-0.13%) |
Dec 17, 2018 | 28.15 | 28.24 | 27.50 | 27.60 | 14,635 | -0.49(-1.76%) |
Dec 14, 2018 | 28.60 | 28.60 | 28.01 | 28.09 | 16,822 | -0.39(-1.37%) |
Dec 13, 2018 | 29.06 | 29.06 | 28.47 | 28.48 | 48,338 | -0.59(-2.02%) |
Dec 12, 2018 | 28.99 | 29.26 | 28.92 | 29.07 | 16,250 | +0.47(+1.63%) |
Dec 11, 2018 | 29.10 | 29.10 | 28.48 | 28.61 | 48,276 | -0.03(-0.09%) |
Dec 10, 2018 | 28.80 | 28.80 | 28.32 | 28.63 | 118,281 | -0.20(-0.70%) |
Dec 07, 2018 | 29.18 | 29.40 | 28.75 | 28.83 | 18,665 | -0.22(-0.74%) |
Dec 06, 2018 | 29.07 | 29.07 | 28.68 | 29.05 | 100,243 | -0.29(-0.98%) |
Dec 04, 2018 | 30.47 | 30.47 | 29.33 | 29.34 | 8,295 | -1.30(-4.24%) |
Dec 03, 2018 | 30.54 | 30.69 | 30.21 | 30.63 | 18,298 | +0.10(+0.32%) |
Nov 30, 2018 | 30.39 | 30.54 | 30.26 | 30.54 | 13,365 | +0.20(+0.68%) |
Nov 29, 2018 | 30.38 | 30.47 | 30.26 | 30.33 | 14,641 | -0.18(-0.58%) |
Nov 28, 2018 | 29.96 | 30.51 | 29.71 | 30.51 | 14,846 | +0.62(+2.08%) |
Nov 27, 2018 | 29.96 | 30.05 | 29.89 | 29.89 | 12,855 | -0.32(-1.05%) |
Nov 26, 2018 | 30.16 | 30.26 | 30.00 | 30.20 | 13,494 | +0.30(+0.99%) |
Nov 23, 2018 | 29.86 | 29.91 | 29.86 | 29.91 | 691 | -0.03(-0.11%) |
Nov 21, 2018 | 29.94 | 29.94 | 29.94 | 0 | +0.34(+1.14%) | |
Nov 20, 2018 | 29.74 | 29.98 | 29.60 | 29.60 | 10,473 | -0.59(-1.95%) |
Nov 19, 2018 | 30.34 | 30.51 | 30.08 | 30.19 | 13,487 | -0.33(-1.07%) |
Nov 16, 2018 | 30.32 | 30.52 | 30.25 | 30.52 | 8,761 | +0.01(+0.03%) |
Nov 15, 2018 | 30.06 | 30.59 | 30.06 | 30.51 | 9,732 | +0.07(+0.23%) |
Nov 14, 2018 | 30.78 | 30.78 | 30.21 | 30.44 | 11,640 | -0.12(-0.40%) |
Nov 13, 2018 | 30.63 | 30.84 | 30.48 | 30.56 | 3,262 | -0.14(-0.45%) |
Nov 12, 2018 | 30.76 | 30.88 | 30.65 | 30.70 | 10,511 | -0.24(-0.79%) |
Nov 09, 2018 | 31.25 | 31.25 | 30.71 | 30.94 | 44,961 | -0.30(-0.97%) |
Nov 08, 2018 | 31.18 | 31.33 | 31.14 | 31.24 | 16,232 | -0.05(-0.17%) |
Nov 07, 2018 | 31.16 | 31.30 | 30.84 | 31.30 | 13,187 | +0.23(+0.73%) |
Nov 06, 2018 | 30.75 | 31.07 | 30.75 | 31.07 | 3,520 | +0.18(+0.59%) |
Nov 05, 2018 | 30.71 | 30.89 | 30.61 | 30.89 | 6,947 | +0.13(+0.42%) |
Nov 02, 2018 | 30.73 | 30.81 | 30.46 | 30.76 | 7,147 | +0.25(+0.82%) |