Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.61 | 33.66 | 32.61 | 33.51 | 533,657 | +0.84(+2.58%) |
Jan 30, 2019 | 32.77 | 32.89 | 32.38 | 32.67 | 593,930 | -0.07(-0.23%) |
Jan 29, 2019 | 32.80 | 33.41 | 32.73 | 32.74 | 525,584 | -0.18(-0.56%) |
Jan 28, 2019 | 32.21 | 33.05 | 32.21 | 32.92 | 429,636 | +0.36(+1.11%) |
Jan 25, 2019 | 32.10 | 32.92 | 32.10 | 32.56 | 500,301 | +0.54(+1.67%) |
Jan 24, 2019 | 31.91 | 32.20 | 31.73 | 32.03 | 610,539 | +0.08(+0.26%) |
Jan 23, 2019 | 32.27 | 32.82 | 31.90 | 31.94 | 354,672 | -0.18(-0.55%) |
Jan 22, 2019 | 31.57 | 33.03 | 31.57 | 32.12 | 619,613 | +0.20(+0.64%) |
Jan 18, 2019 | 29.53 | 32.30 | 29.44 | 31.92 | 1,658,877 | -1.53(-4.56%) |
Jan 17, 2019 | 33.46 | 34.17 | 33.16 | 33.44 | 836,728 | -0.06(-0.19%) |
Jan 16, 2019 | 33.86 | 34.01 | 33.19 | 33.51 | 418,282 | -0.28(-0.82%) |
Jan 15, 2019 | 33.47 | 33.92 | 33.40 | 33.78 | 314,503 | +0.32(+0.97%) |
Jan 14, 2019 | 33.72 | 33.72 | 32.90 | 33.46 | 320,483 | -0.46(-1.36%) |
Jan 11, 2019 | 33.62 | 33.99 | 33.48 | 33.92 | 238,959 | +0.19(+0.55%) |
Jan 10, 2019 | 33.66 | 33.90 | 33.27 | 33.74 | 268,637 | +0.07(+0.22%) |
Jan 09, 2019 | 33.49 | 34.15 | 33.45 | 33.66 | 297,642 | +0.11(+0.33%) |
Jan 08, 2019 | 33.08 | 33.64 | 32.56 | 33.55 | 365,421 | +0.78(+2.37%) |
Jan 07, 2019 | 32.58 | 33.03 | 32.41 | 32.78 | 462,128 | +0.21(+0.65%) |
Jan 04, 2019 | 31.60 | 32.67 | 30.63 | 32.56 | 409,583 | +1.33(+4.26%) |
Jan 03, 2019 | 32.33 | 32.52 | 31.08 | 31.23 | 438,976 | -1.43(-4.39%) |
Jan 02, 2019 | 32.32 | 33.08 | 31.40 | 32.67 | 378,230 | -0.16(-0.48%) |
Dec 31, 2018 | 32.45 | 33.05 | 32.38 | 32.82 | 414,449 | +0.39(+1.20%) |
Dec 28, 2018 | 32.41 | 32.87 | 31.96 | 32.43 | 341,463 | +0.12(+0.37%) |
Dec 27, 2018 | 31.08 | 32.31 | 30.93 | 32.31 | 464,521 | +0.83(+2.64%) |
Dec 26, 2018 | 30.43 | 31.51 | 29.39 | 31.48 | 264,924 | +1.21(+4.00%) |
Dec 24, 2018 | 29.78 | 30.70 | 29.77 | 30.27 | 177,976 | +0.29(+0.96%) |
Dec 21, 2018 | 31.37 | 31.57 | 29.96 | 29.98 | 1,031,743 | -1.30(-4.17%) |
Dec 20, 2018 | 31.52 | 31.73 | 30.84 | 31.29 | 310,886 | -0.22(-0.70%) |
Dec 19, 2018 | 31.80 | 32.30 | 31.33 | 31.51 | 294,635 | -0.23(-0.73%) |
Dec 18, 2018 | 31.72 | 32.19 | 31.57 | 31.74 | 404,647 | +0.35(+1.12%) |
Dec 17, 2018 | 32.13 | 32.36 | 31.20 | 31.39 | 282,906 | -0.80(-2.47%) |
Dec 14, 2018 | 32.42 | 32.72 | 32.04 | 32.18 | 194,087 | -0.51(-1.56%) |
Dec 13, 2018 | 32.92 | 32.99 | 32.49 | 32.69 | 232,308 | -0.01(-0.03%) |
Dec 12, 2018 | 32.19 | 32.89 | 31.50 | 32.70 | 346,636 | +0.78(+2.43%) |
Dec 11, 2018 | 32.17 | 32.30 | 31.67 | 31.93 | 488,954 | -0.04(-0.12%) |
Dec 10, 2018 | 31.27 | 32.12 | 31.27 | 31.96 | 292,271 | +0.65(+2.07%) |
Dec 07, 2018 | 31.81 | 32.21 | 31.18 | 31.32 | 386,552 | -0.55(-1.74%) |
Dec 06, 2018 | 30.97 | 31.88 | 30.73 | 31.87 | 411,297 | +0.43(+1.38%) |
Dec 04, 2018 | 32.13 | 32.35 | 31.24 | 31.44 | 374,766 | -0.73(-2.27%) |
Dec 03, 2018 | 32.82 | 32.82 | 31.88 | 32.17 | 600,834 | -0.35(-1.08%) |
Nov 30, 2018 | 32.29 | 32.75 | 32.18 | 32.52 | 580,639 | +0.19(+0.59%) |
Nov 29, 2018 | 31.64 | 32.68 | 31.64 | 32.33 | 456,099 | +0.54(+1.71%) |
Nov 28, 2018 | 31.16 | 31.90 | 30.94 | 31.78 | 509,616 | +0.85(+2.74%) |
Nov 27, 2018 | 30.78 | 31.07 | 30.23 | 30.94 | 555,290 | -0.13(-0.41%) |
Nov 26, 2018 | 31.30 | 31.51 | 31.03 | 31.07 | 249,838 | +0.14(+0.45%) |
Nov 23, 2018 | 30.60 | 31.02 | 30.60 | 30.93 | 95,356 | +0.11(+0.36%) |
Nov 21, 2018 | 30.82 | 30.82 | 30.82 | 0 | +0.72(+2.39%) | |
Nov 20, 2018 | 29.58 | 30.31 | 29.57 | 30.10 | 615,088 | +0.09(+0.31%) |
Nov 19, 2018 | 30.58 | 30.66 | 29.44 | 30.01 | 979,952 | -0.57(-1.87%) |
Nov 16, 2018 | 30.31 | 30.78 | 30.27 | 30.58 | 381,207 | +0.05(+0.15%) |
Nov 15, 2018 | 29.82 | 30.70 | 29.67 | 30.53 | 262,461 | +0.71(+2.38%) |
Nov 14, 2018 | 30.04 | 30.27 | 29.81 | 29.82 | 179,333 | +0.00(+0.00%) |
Nov 13, 2018 | 29.85 | 30.24 | 29.68 | 29.82 | 227,776 | +0.09(+0.31%) |
Nov 12, 2018 | 30.14 | 30.14 | 29.71 | 29.73 | 273,531 | -0.45(-1.49%) |
Nov 09, 2018 | 30.17 | 30.26 | 29.78 | 30.18 | 163,669 | -0.22(-0.73%) |
Nov 08, 2018 | 30.55 | 30.73 | 30.14 | 30.40 | 172,911 | -0.17(-0.57%) |
Nov 07, 2018 | 30.10 | 30.62 | 30.04 | 30.58 | 206,035 | +0.64(+2.12%) |
Nov 06, 2018 | 29.69 | 30.18 | 29.51 | 29.94 | 191,283 | +0.15(+0.49%) |
Nov 05, 2018 | 29.67 | 29.92 | 29.31 | 29.80 | 300,904 | +0.14(+0.47%) |
Nov 02, 2018 | 29.62 | 29.78 | 29.25 | 29.66 | 519,028 | +0.07(+0.25%) |