Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.40 | 30.64 | 30.36 | 30.59 | 1,117,823 | +0.15(+0.48%) |
Jan 30, 2019 | 30.49 | 30.57 | 30.38 | 30.45 | 678,200 | -0.02(-0.07%) |
Jan 29, 2019 | 30.24 | 30.49 | 30.12 | 30.47 | 1,175,074 | +0.27(+0.90%) |
Jan 28, 2019 | 30.47 | 30.47 | 30.17 | 30.19 | 927,588 | -0.19(-0.62%) |
Jan 25, 2019 | 30.24 | 30.40 | 30.21 | 30.38 | 637,360 | +0.21(+0.69%) |
Jan 24, 2019 | 29.96 | 30.30 | 29.86 | 30.17 | 664,849 | +0.25(+0.84%) |
Jan 23, 2019 | 29.82 | 30.00 | 29.71 | 29.92 | 798,884 | +0.17(+0.56%) |
Jan 22, 2019 | 29.63 | 29.80 | 29.50 | 29.75 | 511,392 | +0.13(+0.42%) |
Jan 18, 2019 | 29.65 | 29.75 | 29.54 | 29.63 | 522,278 | +0.10(+0.35%) |
Jan 17, 2019 | 29.48 | 29.63 | 29.38 | 29.52 | 621,583 | +0.00(+0.00%) |
Jan 16, 2019 | 29.40 | 29.52 | 29.15 | 29.52 | 593,413 | +0.21(+0.72%) |
Jan 15, 2019 | 29.35 | 29.38 | 29.17 | 29.31 | 637,226 | +0.06(+0.22%) |
Jan 14, 2019 | 29.15 | 29.42 | 29.12 | 29.25 | 389,053 | +0.06(+0.22%) |
Jan 11, 2019 | 28.96 | 29.19 | 28.91 | 29.19 | 451,217 | +0.31(+1.09%) |
Jan 10, 2019 | 28.83 | 28.95 | 28.73 | 28.87 | 713,436 | +0.08(+0.29%) |
Jan 09, 2019 | 28.75 | 28.81 | 28.50 | 28.79 | 756,321 | +0.13(+0.44%) |
Jan 08, 2019 | 28.73 | 28.75 | 28.39 | 28.66 | 984,060 | +0.04(+0.15%) |
Jan 07, 2019 | 28.22 | 28.81 | 28.16 | 28.62 | 978,470 | +0.44(+1.56%) |
Jan 04, 2019 | 27.78 | 28.27 | 27.78 | 28.18 | 1,176,426 | +0.42(+1.51%) |
Jan 03, 2019 | 27.24 | 27.89 | 27.24 | 27.76 | 902,195 | +0.52(+1.92%) |
Jan 02, 2019 | 26.84 | 27.32 | 26.57 | 27.24 | 797,325 | +0.31(+1.17%) |
Dec 31, 2018 | 27.43 | 27.51 | 26.78 | 26.92 | 1,498,588 | -0.50(-1.83%) |
Dec 28, 2018 | 27.13 | 27.55 | 27.13 | 27.43 | 1,177,523 | +0.42(+1.55%) |
Dec 27, 2018 | 26.70 | 27.05 | 26.18 | 27.01 | 1,336,067 | +0.10(+0.38%) |
Dec 26, 2018 | 25.79 | 26.93 | 25.75 | 26.91 | 1,557,068 | +1.21(+4.72%) |
Dec 24, 2018 | 26.64 | 26.70 | 25.55 | 25.69 | 1,241,304 | -1.03(-3.86%) |
Dec 21, 2018 | 26.80 | 27.17 | 26.58 | 26.72 | 2,792,847 | -0.08(-0.30%) |
Dec 20, 2018 | 27.92 | 27.94 | 26.62 | 26.80 | 2,079,444 | -1.11(-3.99%) |
Dec 19, 2018 | 28.06 | 28.24 | 27.80 | 27.92 | 1,748,320 | -0.14(-0.50%) |
Dec 18, 2018 | 28.08 | 28.42 | 27.90 | 28.06 | 1,307,247 | +0.16(+0.58%) |
Dec 17, 2018 | 28.71 | 28.91 | 27.90 | 27.90 | 1,629,222 | -0.81(-2.82%) |
Dec 14, 2018 | 28.71 | 28.95 | 28.58 | 28.71 | 457,993 | -0.06(-0.21%) |
Dec 13, 2018 | 28.69 | 28.81 | 28.61 | 28.77 | 619,801 | +0.10(+0.35%) |
Dec 12, 2018 | 28.99 | 29.11 | 28.67 | 28.67 | 884,031 | -0.22(-0.77%) |
Dec 11, 2018 | 28.93 | 29.14 | 28.75 | 28.89 | 1,159,952 | +0.06(+0.21%) |
Dec 10, 2018 | 29.15 | 29.21 | 28.79 | 28.83 | 1,266,089 | -0.36(-1.25%) |
Dec 07, 2018 | 29.17 | 29.25 | 28.93 | 29.19 | 817,517 | -0.02(-0.07%) |
Dec 06, 2018 | 28.58 | 29.23 | 28.42 | 29.21 | 1,424,144 | +0.57(+1.98%) |
Dec 04, 2018 | 29.15 | 29.29 | 28.56 | 28.64 | 1,287,523 | -0.49(-1.67%) |
Dec 03, 2018 | 29.15 | 29.25 | 28.97 | 29.13 | 730,383 | +0.04(+0.14%) |
Nov 30, 2018 | 28.91 | 29.15 | 28.71 | 29.09 | 869,817 | +0.10(+0.35%) |
Nov 29, 2018 | 28.64 | 29.11 | 28.60 | 28.99 | 907,916 | +0.30(+1.06%) |
Nov 28, 2018 | 28.42 | 28.69 | 28.26 | 28.69 | 1,048,714 | +0.24(+0.85%) |
Nov 27, 2018 | 28.54 | 28.73 | 28.34 | 28.44 | 958,894 | -0.12(-0.43%) |
Nov 26, 2018 | 28.52 | 28.73 | 28.52 | 28.56 | 800,039 | +0.08(+0.28%) |
Nov 23, 2018 | 28.52 | 28.67 | 28.42 | 28.48 | 354,531 | +0.02(+0.07%) |
Nov 21, 2018 | 28.46 | 28.46 | 28.46 | 0 | -0.10(-0.35%) | |
Nov 20, 2018 | 28.83 | 28.89 | 28.52 | 28.56 | 1,149,140 | -0.28(-0.98%) |
Nov 19, 2018 | 29.05 | 29.13 | 28.77 | 28.85 | 652,653 | -0.14(-0.49%) |
Nov 16, 2018 | 28.81 | 28.99 | 28.69 | 28.99 | 860,128 | +0.12(+0.42%) |
Nov 15, 2018 | 28.89 | 28.97 | 28.73 | 28.87 | 1,261,678 | -0.22(-0.77%) |
Nov 14, 2018 | 29.09 | 29.09 | 28.87 | 29.09 | 887,930 | +0.12(+0.42%) |
Nov 13, 2018 | 28.91 | 29.23 | 28.89 | 28.97 | 684,449 | +0.06(+0.21%) |
Nov 12, 2018 | 29.23 | 29.42 | 28.89 | 28.91 | 669,592 | -0.34(-1.18%) |
Nov 09, 2018 | 28.91 | 29.25 | 28.89 | 29.25 | 1,040,162 | +0.36(+1.26%) |
Nov 08, 2018 | 28.91 | 29.09 | 28.61 | 28.89 | 1,072,504 | -0.08(-0.28%) |
Nov 07, 2018 | 29.64 | 29.84 | 28.79 | 28.97 | 1,920,893 | -0.95(-3.18%) |
Nov 06, 2018 | 29.82 | 30.06 | 29.72 | 29.92 | 790,145 | +0.06(+0.20%) |
Nov 05, 2018 | 29.88 | 30.06 | 29.80 | 29.86 | 713,292 | +0.06(+0.20%) |
Nov 02, 2018 | 29.94 | 30.02 | 29.60 | 29.80 | 600,557 | +0.00(+0.00%) |