Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.60 | 31.00 | 30.50 | 30.96 | 5,018,300 | +0.39(+1.27%) |
Jan 30, 2019 | 30.91 | 30.95 | 30.37 | 30.57 | 7,302,430 | -0.01(-0.03%) |
Jan 29, 2019 | 30.59 | 30.75 | 30.51 | 30.58 | 2,866,229 | +0.22(+0.73%) |
Jan 28, 2019 | 30.21 | 30.40 | 30.14 | 30.36 | 3,191,701 | +0.02(+0.05%) |
Jan 25, 2019 | 30.30 | 30.45 | 30.22 | 30.35 | 3,608,902 | +0.04(+0.13%) |
Jan 24, 2019 | 30.47 | 30.50 | 30.21 | 30.31 | 5,564,052 | -0.55(-1.79%) |
Jan 23, 2019 | 31.10 | 31.20 | 30.68 | 30.86 | 3,448,664 | +0.08(+0.26%) |
Jan 22, 2019 | 30.57 | 30.85 | 30.54 | 30.78 | 3,554,873 | -0.07(-0.23%) |
Jan 18, 2019 | 30.84 | 30.98 | 30.74 | 30.85 | 7,498,752 | +0.06(+0.21%) |
Jan 17, 2019 | 30.45 | 30.85 | 30.41 | 30.79 | 4,833,856 | +0.45(+1.48%) |
Jan 16, 2019 | 30.35 | 30.53 | 30.27 | 30.34 | 4,497,856 | -0.51(-1.64%) |
Jan 15, 2019 | 30.42 | 30.88 | 30.40 | 30.84 | 4,467,696 | +0.35(+1.14%) |
Jan 14, 2019 | 30.59 | 30.62 | 30.31 | 30.50 | 6,592,709 | -0.61(-1.96%) |
Jan 11, 2019 | 30.94 | 31.25 | 30.88 | 31.10 | 4,498,086 | +0.02(+0.05%) |
Jan 10, 2019 | 30.80 | 31.14 | 30.72 | 31.09 | 3,763,578 | +0.13(+0.41%) |
Jan 09, 2019 | 31.13 | 31.14 | 30.90 | 30.96 | 2,838,327 | +0.11(+0.36%) |
Jan 08, 2019 | 30.29 | 30.87 | 30.29 | 30.85 | 3,942,533 | +0.20(+0.64%) |
Jan 07, 2019 | 30.48 | 30.80 | 30.31 | 30.65 | 4,304,912 | +0.15(+0.49%) |
Jan 04, 2019 | 30.10 | 30.57 | 30.10 | 30.50 | 3,748,173 | +0.62(+2.09%) |
Jan 03, 2019 | 30.10 | 30.24 | 29.88 | 29.88 | 3,490,208 | -0.04(-0.13%) |
Jan 02, 2019 | 29.83 | 30.10 | 29.70 | 29.92 | 3,014,903 | -0.26(-0.86%) |
Dec 31, 2018 | 30.21 | 30.26 | 29.99 | 30.18 | 2,433,578 | +0.05(+0.16%) |
Dec 28, 2018 | 30.06 | 30.35 | 30.03 | 30.13 | 3,633,591 | +0.12(+0.39%) |
Dec 27, 2018 | 29.58 | 30.02 | 29.29 | 30.01 | 4,724,471 | +0.00(+0.00%) |
Dec 26, 2018 | 29.33 | 30.02 | 29.19 | 30.01 | 3,793,548 | +0.60(+2.04%) |
Dec 24, 2018 | 29.62 | 29.72 | 29.27 | 29.41 | 2,769,728 | -0.27(-0.90%) |
Dec 21, 2018 | 29.88 | 30.30 | 29.67 | 29.68 | 5,783,182 | -0.25(-0.84%) |
Dec 20, 2018 | 30.25 | 30.27 | 29.76 | 29.93 | 8,522,988 | +0.39(+1.34%) |
Dec 19, 2018 | 31.01 | 31.02 | 29.46 | 29.54 | 19,488,832 | +0.24(+0.84%) |
Dec 18, 2018 | 29.52 | 29.54 | 29.12 | 29.29 | 5,566,040 | +0.02(+0.05%) |
Dec 17, 2018 | 29.58 | 29.63 | 29.18 | 29.28 | 5,137,731 | -0.43(-1.44%) |
Dec 14, 2018 | 29.68 | 29.76 | 29.54 | 29.71 | 5,346,249 | -0.26(-0.87%) |
Dec 13, 2018 | 30.04 | 30.09 | 29.75 | 29.97 | 2,870,011 | +0.21(+0.69%) |
Dec 12, 2018 | 29.82 | 30.14 | 29.74 | 29.76 | 3,085,540 | +0.25(+0.86%) |
Dec 11, 2018 | 30.06 | 30.10 | 29.41 | 29.51 | 4,590,136 | -0.25(-0.85%) |
Dec 10, 2018 | 29.55 | 29.86 | 29.35 | 29.76 | 5,881,354 | +0.30(+1.02%) |
Dec 07, 2018 | 29.41 | 29.73 | 29.29 | 29.46 | 7,846,677 | -0.09(-0.32%) |
Dec 06, 2018 | 29.22 | 29.57 | 28.76 | 29.56 | 7,910,113 | -0.73(-2.40%) |
Dec 04, 2018 | 30.73 | 30.84 | 30.15 | 30.28 | 8,370,211 | -0.21(-0.70%) |
Dec 03, 2018 | 30.60 | 30.80 | 30.19 | 30.50 | 15,932,796 | -2.57(-7.79%) |
Nov 30, 2018 | 32.57 | 33.10 | 32.55 | 33.07 | 4,395,912 | +0.46(+1.40%) |
Nov 29, 2018 | 32.46 | 32.74 | 32.41 | 32.61 | 2,363,981 | +0.08(+0.24%) |
Nov 28, 2018 | 32.02 | 32.60 | 31.99 | 32.53 | 5,331,603 | +0.62(+1.93%) |
Nov 27, 2018 | 31.65 | 31.94 | 31.51 | 31.92 | 2,388,952 | -0.12(-0.37%) |
Nov 26, 2018 | 32.04 | 32.19 | 32.00 | 32.04 | 3,130,665 | -0.08(-0.25%) |
Nov 23, 2018 | 32.05 | 32.28 | 31.99 | 32.11 | 1,023,771 | +0.12(+0.37%) |
Nov 21, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.09(-0.30%) | |
Nov 20, 2018 | 32.15 | 32.35 | 32.02 | 32.09 | 3,093,240 | -0.16(-0.49%) |
Nov 19, 2018 | 32.20 | 32.34 | 32.01 | 32.25 | 3,943,725 | +0.39(+1.21%) |
Nov 16, 2018 | 31.67 | 32.02 | 31.65 | 31.86 | 4,525,941 | -0.06(-0.17%) |
Nov 15, 2018 | 31.85 | 32.01 | 31.55 | 31.92 | 6,296,566 | +0.00(+0.01%) |
Nov 14, 2018 | 31.91 | 32.16 | 31.79 | 31.91 | 3,093,933 | -0.40(-1.23%) |
Nov 13, 2018 | 32.30 | 32.55 | 32.14 | 32.31 | 3,075,890 | +0.29(+0.90%) |
Nov 12, 2018 | 32.01 | 32.17 | 31.90 | 32.02 | 2,486,187 | -0.21(-0.65%) |
Nov 09, 2018 | 32.19 | 32.34 | 32.03 | 32.23 | 2,265,661 | +0.05(+0.15%) |
Nov 08, 2018 | 32.09 | 32.35 | 32.05 | 32.19 | 3,136,111 | +0.34(+1.05%) |
Nov 07, 2018 | 31.58 | 31.90 | 31.51 | 31.85 | 3,995,776 | +0.79(+2.54%) |
Nov 06, 2018 | 31.06 | 31.16 | 30.96 | 31.06 | 2,564,109 | -0.20(-0.62%) |
Nov 05, 2018 | 30.96 | 31.37 | 30.89 | 31.26 | 3,664,277 | +0.94(+3.12%) |
Nov 02, 2018 | 30.71 | 30.75 | 30.22 | 30.31 | 3,815,094 | -0.66(-2.14%) |