Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.51 | 30.50 | 29.27 | 30.45 | 479,040 | +0.94(+3.20%) |
Jan 30, 2019 | 29.43 | 29.70 | 29.14 | 29.51 | 331,248 | +0.14(+0.46%) |
Jan 29, 2019 | 29.95 | 30.00 | 29.36 | 29.38 | 195,282 | -0.46(-1.56%) |
Jan 28, 2019 | 30.23 | 30.37 | 29.61 | 29.84 | 270,112 | -0.60(-1.97%) |
Jan 25, 2019 | 30.45 | 30.96 | 30.41 | 30.44 | 172,000 | +0.09(+0.28%) |
Jan 24, 2019 | 30.42 | 30.47 | 29.81 | 30.36 | 385,318 | -0.15(-0.49%) |
Jan 23, 2019 | 30.20 | 30.71 | 30.01 | 30.50 | 313,250 | +0.38(+1.24%) |
Jan 22, 2019 | 30.02 | 30.39 | 29.80 | 30.13 | 588,182 | -0.11(-0.36%) |
Jan 18, 2019 | 30.07 | 30.50 | 29.98 | 30.24 | 366,200 | +0.18(+0.60%) |
Jan 17, 2019 | 29.35 | 30.30 | 29.17 | 30.06 | 664,578 | +0.51(+1.74%) |
Jan 16, 2019 | 29.38 | 29.93 | 29.38 | 29.55 | 319,574 | +0.16(+0.53%) |
Jan 15, 2019 | 29.02 | 29.68 | 29.02 | 29.39 | 230,316 | +0.33(+1.14%) |
Jan 14, 2019 | 29.48 | 29.48 | 28.96 | 29.06 | 260,518 | -0.52(-1.76%) |
Jan 11, 2019 | 29.34 | 30.00 | 29.34 | 29.58 | 345,600 | +0.08(+0.27%) |
Jan 10, 2019 | 28.27 | 29.57 | 28.27 | 29.50 | 837,048 | +1.12(+3.96%) |
Jan 09, 2019 | 29.51 | 29.95 | 27.54 | 28.38 | 790,338 | -0.92(-3.14%) |
Jan 08, 2019 | 28.90 | 29.33 | 28.65 | 29.30 | 604,712 | +0.67(+2.34%) |
Jan 07, 2019 | 28.17 | 28.73 | 27.88 | 28.62 | 390,718 | +0.57(+2.05%) |
Jan 04, 2019 | 27.56 | 28.48 | 26.88 | 28.05 | 515,800 | +0.97(+3.58%) |
Jan 03, 2019 | 28.37 | 28.56 | 27.06 | 27.08 | 390,618 | -1.38(-4.83%) |
Jan 02, 2019 | 28.07 | 28.97 | 28.07 | 28.45 | 438,650 | -0.05(-0.16%) |
Dec 31, 2018 | 28.21 | 28.74 | 27.97 | 28.50 | 684,000 | +0.55(+1.99%) |
Dec 28, 2018 | 27.68 | 28.35 | 27.36 | 27.95 | 333,400 | +0.38(+1.38%) |
Dec 27, 2018 | 27.18 | 27.61 | 26.70 | 27.57 | 638,090 | +0.00(+0.00%) |
Dec 26, 2018 | 26.52 | 27.59 | 26.05 | 27.57 | 358,626 | +1.21(+4.57%) |
Dec 24, 2018 | 26.77 | 27.51 | 26.32 | 26.36 | 297,800 | -0.79(-2.91%) |
Dec 21, 2018 | 27.52 | 27.84 | 26.71 | 27.15 | 1,017,400 | -0.49(-1.77%) |
Dec 20, 2018 | 29.45 | 30.66 | 26.91 | 27.64 | 1,047,056 | -1.88(-6.38%) |
Dec 19, 2018 | 29.93 | 30.41 | 29.50 | 29.52 | 537,814 | -0.46(-1.53%) |
Dec 18, 2018 | 29.98 | 30.28 | 29.68 | 29.98 | 518,396 | +0.10(+0.33%) |
Dec 17, 2018 | 30.98 | 31.25 | 29.78 | 29.89 | 579,242 | -1.23(-3.95%) |
Dec 14, 2018 | 31.44 | 31.66 | 30.91 | 31.11 | 252,200 | -0.57(-1.80%) |
Dec 13, 2018 | 32.41 | 32.57 | 31.46 | 31.68 | 521,378 | -0.69(-2.13%) |
Dec 12, 2018 | 31.45 | 32.66 | 31.02 | 32.38 | 1,326,402 | +1.15(+3.68%) |
Dec 11, 2018 | 31.30 | 31.39 | 30.73 | 31.23 | 574,216 | +0.20(+0.63%) |
Dec 10, 2018 | 30.78 | 31.14 | 30.15 | 31.03 | 354,468 | +0.28(+0.89%) |
Dec 07, 2018 | 30.95 | 31.70 | 30.30 | 30.75 | 426,000 | -0.25(-0.79%) |
Dec 06, 2018 | 30.53 | 31.68 | 30.05 | 31.00 | 376,538 | +0.19(+0.62%) |
Dec 04, 2018 | 32.12 | 32.50 | 30.70 | 30.81 | 398,000 | -1.32(-4.09%) |
Dec 03, 2018 | 32.66 | 33.00 | 31.88 | 32.12 | 323,638 | -0.30(-0.94%) |
Nov 30, 2018 | 32.41 | 32.59 | 31.77 | 32.43 | 478,600 | +0.01(+0.03%) |
Nov 29, 2018 | 32.33 | 32.73 | 31.98 | 32.42 | 251,982 | -0.09(-0.26%) |
Nov 28, 2018 | 31.76 | 32.59 | 31.20 | 32.51 | 374,122 | +0.90(+2.85%) |
Nov 27, 2018 | 31.48 | 31.79 | 31.16 | 31.61 | 349,174 | +0.09(+0.29%) |
Nov 26, 2018 | 30.96 | 31.64 | 30.50 | 31.52 | 301,276 | +0.86(+2.79%) |
Nov 23, 2018 | 30.00 | 31.29 | 30.00 | 30.66 | 205,600 | +0.52(+1.71%) |
Nov 21, 2018 | 30.14 | 30.14 | 30.14 | 0 | -0.38(-1.23%) | |
Nov 20, 2018 | 30.55 | 31.01 | 30.38 | 30.52 | 436,428 | -0.36(-1.17%) |
Nov 19, 2018 | 31.74 | 31.88 | 30.86 | 30.88 | 258,686 | -0.80(-2.51%) |
Nov 16, 2018 | 31.32 | 31.98 | 31.12 | 31.68 | 773,400 | +0.12(+0.36%) |
Nov 15, 2018 | 30.44 | 31.69 | 30.06 | 31.56 | 405,894 | +0.88(+2.89%) |
Nov 14, 2018 | 31.10 | 31.57 | 30.51 | 30.68 | 273,486 | -0.27(-0.89%) |
Nov 13, 2018 | 31.78 | 31.94 | 30.95 | 30.95 | 343,778 | -0.60(-1.90%) |
Nov 12, 2018 | 31.98 | 32.30 | 31.49 | 31.55 | 408,106 | -0.38(-1.19%) |
Nov 09, 2018 | 32.40 | 32.40 | 31.52 | 31.93 | 272,600 | -0.47(-1.45%) |
Nov 08, 2018 | 31.70 | 32.48 | 31.57 | 32.40 | 302,444 | +0.45(+1.41%) |
Nov 07, 2018 | 31.41 | 31.98 | 30.84 | 31.95 | 385,492 | +0.68(+2.19%) |
Nov 06, 2018 | 31.19 | 31.55 | 30.81 | 31.27 | 283,296 | +0.08(+0.26%) |
Nov 05, 2018 | 31.72 | 31.72 | 30.77 | 31.18 | 458,450 | -0.47(-1.48%) |
Nov 02, 2018 | 31.50 | 31.82 | 31.18 | 31.66 | 379,200 | +0.30(+0.97%) |