Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.50 | 31.07 | 30.45 | 30.90 | 78,825 | +0.31(+1.01%) |
Jan 30, 2019 | 30.58 | 30.80 | 30.07 | 30.59 | 58,114 | +0.13(+0.43%) |
Jan 29, 2019 | 30.50 | 30.71 | 30.31 | 30.46 | 49,077 | +0.00(+0.00%) |
Jan 28, 2019 | 30.43 | 30.56 | 30.18 | 30.46 | 65,230 | -0.19(-0.60%) |
Jan 25, 2019 | 30.77 | 31.03 | 30.50 | 30.65 | 70,098 | -0.02(-0.06%) |
Jan 24, 2019 | 30.08 | 30.69 | 30.08 | 30.66 | 56,157 | +0.46(+1.52%) |
Jan 23, 2019 | 29.98 | 30.27 | 29.43 | 30.20 | 144,170 | +0.34(+1.15%) |
Jan 22, 2019 | 29.91 | 29.96 | 29.43 | 29.86 | 217,985 | -0.19(-0.62%) |
Jan 18, 2019 | 30.05 | 30.33 | 29.93 | 30.05 | 65,787 | +0.00(+0.00%) |
Jan 17, 2019 | 29.99 | 30.32 | 29.71 | 30.05 | 83,683 | -0.06(-0.20%) |
Jan 16, 2019 | 29.53 | 30.12 | 29.53 | 30.11 | 70,555 | +0.59(+2.00%) |
Jan 15, 2019 | 29.60 | 29.61 | 29.12 | 29.52 | 56,982 | -0.08(-0.27%) |
Jan 14, 2019 | 29.72 | 30.17 | 29.53 | 29.60 | 93,183 | -0.39(-1.29%) |
Jan 11, 2019 | 30.36 | 30.48 | 29.65 | 29.98 | 89,947 | -0.39(-1.28%) |
Jan 10, 2019 | 30.10 | 30.62 | 29.91 | 30.37 | 142,525 | +0.26(+0.88%) |
Jan 09, 2019 | 29.60 | 30.25 | 29.39 | 30.11 | 93,643 | +0.54(+1.82%) |
Jan 08, 2019 | 29.09 | 29.80 | 28.89 | 29.57 | 208,567 | +0.81(+2.82%) |
Jan 07, 2019 | 28.26 | 29.08 | 28.07 | 28.76 | 227,999 | +0.36(+1.27%) |
Jan 04, 2019 | 27.64 | 28.46 | 27.58 | 28.40 | 113,427 | +1.15(+4.24%) |
Jan 03, 2019 | 27.28 | 27.65 | 26.89 | 27.24 | 124,934 | -0.08(-0.29%) |
Jan 02, 2019 | 26.02 | 27.37 | 25.66 | 27.32 | 155,402 | +0.97(+3.68%) |
Dec 31, 2018 | 25.99 | 26.39 | 25.55 | 26.35 | 87,565 | +0.41(+1.60%) |
Dec 28, 2018 | 25.82 | 26.25 | 25.62 | 25.94 | 91,950 | +0.11(+0.41%) |
Dec 27, 2018 | 25.35 | 25.86 | 24.68 | 25.83 | 101,248 | +0.22(+0.86%) |
Dec 26, 2018 | 24.37 | 25.67 | 24.21 | 25.61 | 127,124 | +1.35(+5.56%) |
Dec 24, 2018 | 24.60 | 25.16 | 24.26 | 24.26 | 71,187 | -0.36(-1.46%) |
Dec 21, 2018 | 25.21 | 25.26 | 24.45 | 24.62 | 525,008 | -0.62(-2.47%) |
Dec 20, 2018 | 25.68 | 25.94 | 25.07 | 25.24 | 91,550 | -0.52(-2.01%) |
Dec 19, 2018 | 26.14 | 26.64 | 25.66 | 25.76 | 83,630 | -0.39(-1.48%) |
Dec 18, 2018 | 26.36 | 26.78 | 26.03 | 26.15 | 111,286 | -0.18(-0.67%) |
Dec 17, 2018 | 26.67 | 26.99 | 25.95 | 26.32 | 201,706 | -0.44(-1.64%) |
Dec 14, 2018 | 26.78 | 27.36 | 26.69 | 26.76 | 80,998 | -0.26(-0.97%) |
Dec 13, 2018 | 27.52 | 27.83 | 26.88 | 27.02 | 81,257 | -0.50(-1.82%) |
Dec 12, 2018 | 27.47 | 27.96 | 27.00 | 27.52 | 86,952 | +0.34(+1.26%) |
Dec 11, 2018 | 27.31 | 28.76 | 26.54 | 27.18 | 84,756 | +0.04(+0.16%) |
Dec 10, 2018 | 27.23 | 27.29 | 26.33 | 27.14 | 91,104 | +0.04(+0.13%) |
Dec 07, 2018 | 27.59 | 27.98 | 26.94 | 27.10 | 86,360 | -0.47(-1.72%) |
Dec 06, 2018 | 27.53 | 27.73 | 26.51 | 27.58 | 169,418 | -0.31(-1.10%) |
Dec 04, 2018 | 29.41 | 29.83 | 27.73 | 27.88 | 127,658 | -1.53(-5.21%) |
Dec 03, 2018 | 29.32 | 29.95 | 29.01 | 29.42 | 125,230 | +0.44(+1.51%) |
Nov 30, 2018 | 29.13 | 29.22 | 28.86 | 28.98 | 163,366 | -0.29(-0.99%) |
Nov 29, 2018 | 29.62 | 29.83 | 29.22 | 29.27 | 62,428 | -0.45(-1.50%) |
Nov 28, 2018 | 29.01 | 29.90 | 28.92 | 29.72 | 72,228 | +0.69(+2.39%) |
Nov 27, 2018 | 28.88 | 29.08 | 28.79 | 29.02 | 128,173 | +0.11(+0.39%) |
Nov 26, 2018 | 28.99 | 29.11 | 28.31 | 28.91 | 65,259 | +0.01(+0.03%) |
Nov 23, 2018 | 28.55 | 29.20 | 28.55 | 28.90 | 43,579 | +0.35(+1.23%) |
Nov 21, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.40(+1.43%) | |
Nov 20, 2018 | 28.30 | 28.92 | 28.12 | 28.15 | 127,668 | -0.43(-1.50%) |
Nov 19, 2018 | 28.95 | 29.08 | 28.51 | 28.58 | 101,519 | -0.32(-1.09%) |
Nov 16, 2018 | 28.85 | 29.22 | 28.53 | 28.89 | 132,221 | -0.14(-0.48%) |
Nov 15, 2018 | 28.81 | 29.19 | 28.51 | 29.03 | 116,233 | +0.11(+0.39%) |
Nov 14, 2018 | 28.92 | 29.50 | 28.80 | 28.92 | 193,871 | +0.01(+0.03%) |
Nov 13, 2018 | 28.63 | 29.51 | 28.49 | 28.91 | 133,341 | +0.27(+0.95%) |
Nov 12, 2018 | 28.92 | 28.92 | 28.31 | 28.64 | 93,482 | -0.27(-0.94%) |
Nov 09, 2018 | 30.07 | 30.07 | 28.85 | 28.91 | 150,817 | -1.17(-3.88%) |
Nov 08, 2018 | 28.82 | 30.34 | 28.38 | 30.07 | 158,739 | +1.24(+4.29%) |
Nov 07, 2018 | 28.24 | 29.02 | 28.06 | 28.84 | 164,751 | +0.26(+0.92%) |
Nov 06, 2018 | 30.98 | 31.10 | 28.18 | 28.58 | 521,394 | -3.86(-11.89%) |
Nov 05, 2018 | 32.13 | 32.50 | 31.71 | 32.43 | 182,085 | +0.30(+0.93%) |
Nov 02, 2018 | 31.63 | 32.13 | 31.59 | 32.13 | 95,943 | +0.49(+1.55%) |