Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.02 | 30.54 | 29.94 | 30.12 | 378,339 | +0.09(+0.30%) |
Jan 30, 2019 | 30.30 | 30.38 | 29.63 | 30.03 | 284,229 | -0.01(-0.03%) |
Jan 29, 2019 | 30.95 | 31.01 | 30.02 | 30.04 | 358,901 | -0.55(-1.80%) |
Jan 28, 2019 | 30.15 | 30.65 | 29.57 | 30.59 | 260,482 | +0.18(+0.59%) |
Jan 25, 2019 | 29.79 | 30.73 | 29.57 | 30.41 | 280,100 | +0.94(+3.19%) |
Jan 24, 2019 | 29.82 | 30.02 | 29.42 | 29.47 | 312,195 | -0.37(-1.24%) |
Jan 23, 2019 | 30.01 | 30.28 | 29.55 | 29.84 | 1,247,074 | -1.14(-3.68%) |
Jan 22, 2019 | 31.63 | 31.89 | 30.60 | 30.98 | 179,466 | -0.75(-2.36%) |
Jan 18, 2019 | 30.85 | 31.74 | 30.50 | 31.73 | 170,900 | +0.90(+2.92%) |
Jan 17, 2019 | 29.97 | 31.05 | 29.90 | 30.83 | 181,510 | +0.63(+2.09%) |
Jan 16, 2019 | 30.85 | 30.92 | 30.01 | 30.20 | 148,989 | -0.44(-1.44%) |
Jan 15, 2019 | 31.01 | 31.30 | 30.23 | 30.64 | 237,559 | -0.09(-0.29%) |
Jan 14, 2019 | 30.08 | 31.02 | 29.91 | 30.73 | 254,000 | +0.48(+1.59%) |
Jan 11, 2019 | 29.93 | 30.28 | 29.71 | 30.25 | 150,300 | +0.19(+0.63%) |
Jan 10, 2019 | 29.15 | 30.08 | 28.85 | 30.06 | 147,170 | +0.88(+3.02%) |
Jan 09, 2019 | 28.79 | 29.37 | 28.74 | 29.18 | 217,993 | +0.39(+1.35%) |
Jan 08, 2019 | 27.94 | 29.05 | 27.92 | 28.79 | 249,007 | +0.99(+3.56%) |
Jan 07, 2019 | 27.71 | 28.29 | 27.71 | 27.80 | 241,216 | -0.05(-0.18%) |
Jan 04, 2019 | 27.52 | 28.32 | 27.46 | 27.85 | 184,600 | +0.47(+1.72%) |
Jan 03, 2019 | 27.46 | 27.67 | 26.75 | 27.38 | 165,380 | -0.42(-1.51%) |
Jan 02, 2019 | 27.86 | 28.09 | 27.24 | 27.80 | 196,925 | -0.69(-2.42%) |
Dec 31, 2018 | 28.22 | 28.78 | 27.82 | 28.49 | 270,200 | +0.32(+1.14%) |
Dec 28, 2018 | 27.89 | 28.37 | 27.02 | 28.17 | 324,000 | +1.78(+6.74%) |
Dec 27, 2018 | 26.17 | 26.42 | 25.32 | 26.39 | 169,462 | +0.09(+0.34%) |
Dec 26, 2018 | 25.17 | 26.33 | 24.61 | 26.30 | 211,708 | +1.55(+6.26%) |
Dec 24, 2018 | 25.47 | 25.71 | 24.70 | 24.75 | 104,100 | -1.03(-4.00%) |
Dec 21, 2018 | 27.03 | 27.43 | 25.69 | 25.78 | 333,900 | -1.25(-4.62%) |
Dec 20, 2018 | 28.48 | 28.85 | 26.64 | 27.03 | 254,721 | -1.50(-5.26%) |
Dec 19, 2018 | 28.61 | 29.24 | 28.35 | 28.53 | 174,540 | -0.05(-0.17%) |
Dec 18, 2018 | 29.00 | 29.95 | 28.12 | 28.58 | 231,156 | -0.19(-0.66%) |
Dec 17, 2018 | 30.87 | 30.87 | 28.52 | 28.77 | 345,270 | -1.60(-5.27%) |
Dec 14, 2018 | 29.29 | 31.62 | 29.29 | 30.37 | 462,400 | +1.04(+3.55%) |
Dec 13, 2018 | 29.53 | 29.88 | 29.21 | 29.33 | 118,789 | -0.19(-0.64%) |
Dec 12, 2018 | 30.00 | 30.27 | 29.45 | 29.52 | 147,540 | -0.15(-0.51%) |
Dec 11, 2018 | 29.88 | 29.99 | 29.25 | 29.67 | 128,236 | +0.02(+0.07%) |
Dec 10, 2018 | 31.02 | 31.22 | 29.62 | 29.65 | 194,265 | -1.36(-4.39%) |
Dec 07, 2018 | 32.38 | 32.53 | 30.96 | 31.01 | 139,700 | -1.49(-4.58%) |
Dec 06, 2018 | 32.26 | 32.92 | 31.61 | 32.50 | 178,920 | -0.05(-0.15%) |
Dec 04, 2018 | 32.29 | 32.94 | 32.22 | 32.55 | 247,000 | +0.31(+0.96%) |
Dec 03, 2018 | 32.91 | 33.37 | 31.69 | 32.24 | 140,703 | -0.41(-1.26%) |
Nov 30, 2018 | 33.77 | 33.94 | 32.48 | 32.65 | 218,000 | -1.09(-3.23%) |
Nov 29, 2018 | 32.79 | 33.99 | 32.79 | 33.74 | 280,841 | +0.72(+2.18%) |
Nov 28, 2018 | 31.31 | 33.27 | 31.15 | 33.02 | 271,181 | +1.78(+5.70%) |
Nov 27, 2018 | 31.03 | 31.35 | 30.74 | 31.24 | 95,502 | +0.02(+0.06%) |
Nov 26, 2018 | 31.43 | 31.56 | 30.70 | 31.22 | 102,626 | +0.16(+0.52%) |
Nov 23, 2018 | 30.62 | 31.57 | 30.14 | 31.06 | 54,900 | +0.38(+1.24%) |
Nov 21, 2018 | 30.68 | 30.68 | 30.68 | 0 | +0.36(+1.19%) | |
Nov 20, 2018 | 31.39 | 31.54 | 30.27 | 30.32 | 104,515 | -1.24(-3.93%) |
Nov 19, 2018 | 31.35 | 31.77 | 30.98 | 31.56 | 155,906 | +0.20(+0.64%) |
Nov 16, 2018 | 31.25 | 31.39 | 30.42 | 31.36 | 205,400 | -0.07(-0.22%) |
Nov 15, 2018 | 32.09 | 32.17 | 31.31 | 31.43 | 196,932 | -0.83(-2.57%) |
Nov 14, 2018 | 31.69 | 32.51 | 31.64 | 32.26 | 170,168 | +0.70(+2.22%) |
Nov 13, 2018 | 31.71 | 31.79 | 31.09 | 31.56 | 91,571 | +0.00(+0.00%) |
Nov 12, 2018 | 31.90 | 32.15 | 31.51 | 31.56 | 108,218 | -0.39(-1.22%) |
Nov 09, 2018 | 31.83 | 32.13 | 31.30 | 31.95 | 135,000 | +0.02(+0.06%) |
Nov 08, 2018 | 31.33 | 31.96 | 31.06 | 31.93 | 144,234 | +0.53(+1.69%) |
Nov 07, 2018 | 31.11 | 31.45 | 30.50 | 31.40 | 244,626 | +0.41(+1.32%) |
Nov 06, 2018 | 29.11 | 31.26 | 29.11 | 30.99 | 445,351 | +1.63(+5.55%) |
Nov 05, 2018 | 30.23 | 30.52 | 29.01 | 29.36 | 330,123 | -0.74(-2.46%) |
Nov 02, 2018 | 31.84 | 34.48 | 28.88 | 30.10 | 538,300 | -2.04(-6.35%) |