Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.75 | 31.09 | 30.53 | 30.67 | 128,588 | -0.08(-0.26%) |
Jan 30, 2019 | 31.00 | 31.00 | 30.32 | 30.75 | 68,762 | +0.01(+0.03%) |
Jan 29, 2019 | 30.48 | 31.02 | 30.16 | 30.74 | 56,533 | +0.27(+0.89%) |
Jan 28, 2019 | 30.36 | 30.75 | 29.97 | 30.47 | 51,601 | -0.14(-0.46%) |
Jan 25, 2019 | 30.83 | 31.16 | 30.56 | 30.61 | 87,200 | -0.03(-0.10%) |
Jan 24, 2019 | 30.30 | 31.18 | 29.90 | 30.64 | 83,016 | +0.40(+1.32%) |
Jan 23, 2019 | 29.99 | 30.67 | 29.40 | 30.24 | 82,241 | +0.39(+1.31%) |
Jan 22, 2019 | 30.38 | 30.64 | 29.47 | 29.85 | 123,562 | -0.82(-2.67%) |
Jan 18, 2019 | 30.41 | 31.00 | 30.34 | 30.67 | 96,500 | +0.34(+1.12%) |
Jan 17, 2019 | 30.00 | 30.49 | 30.00 | 30.33 | 89,944 | +0.17(+0.56%) |
Jan 16, 2019 | 30.62 | 30.78 | 30.15 | 30.16 | 66,930 | -0.45(-1.47%) |
Jan 15, 2019 | 30.54 | 30.75 | 30.35 | 30.61 | 43,188 | +0.08(+0.26%) |
Jan 14, 2019 | 30.85 | 31.23 | 30.51 | 30.53 | 100,072 | -0.50(-1.61%) |
Jan 11, 2019 | 30.56 | 31.13 | 30.50 | 31.03 | 79,700 | +0.19(+0.62%) |
Jan 10, 2019 | 30.64 | 30.93 | 30.36 | 30.84 | 88,382 | -0.13(-0.42%) |
Jan 09, 2019 | 30.37 | 31.17 | 30.37 | 30.97 | 73,308 | +0.59(+1.94%) |
Jan 08, 2019 | 30.35 | 30.44 | 29.94 | 30.38 | 86,215 | +0.37(+1.23%) |
Jan 07, 2019 | 29.00 | 30.21 | 28.75 | 30.01 | 243,399 | +1.05(+3.63%) |
Jan 04, 2019 | 29.04 | 29.30 | 28.58 | 28.96 | 150,000 | +0.41(+1.44%) |
Jan 03, 2019 | 30.54 | 30.96 | 28.49 | 28.55 | 138,902 | -2.11(-6.88%) |
Jan 02, 2019 | 29.99 | 31.00 | 29.92 | 30.66 | 190,318 | +0.21(+0.69%) |
Dec 31, 2018 | 30.39 | 30.83 | 30.24 | 30.45 | 129,800 | +0.10(+0.33%) |
Dec 28, 2018 | 30.34 | 30.91 | 29.96 | 30.35 | 136,200 | +0.05(+0.17%) |
Dec 27, 2018 | 29.52 | 30.34 | 29.14 | 30.30 | 191,024 | +0.27(+0.90%) |
Dec 26, 2018 | 28.81 | 30.12 | 28.24 | 30.03 | 146,128 | +1.43(+5.00%) |
Dec 24, 2018 | 30.32 | 30.45 | 28.36 | 28.60 | 152,100 | -1.95(-6.38%) |
Dec 21, 2018 | 31.52 | 32.19 | 29.69 | 30.55 | 735,300 | -0.95(-3.02%) |
Dec 20, 2018 | 31.13 | 31.92 | 31.04 | 31.50 | 191,784 | +0.20(+0.64%) |
Dec 19, 2018 | 31.98 | 32.46 | 31.07 | 31.30 | 186,815 | -0.57(-1.79%) |
Dec 18, 2018 | 31.69 | 32.25 | 31.36 | 31.87 | 140,182 | +0.37(+1.17%) |
Dec 17, 2018 | 31.71 | 32.17 | 31.38 | 31.50 | 222,522 | -0.27(-0.85%) |
Dec 14, 2018 | 31.32 | 32.29 | 31.32 | 31.77 | 136,200 | +0.11(+0.35%) |
Dec 13, 2018 | 31.69 | 31.75 | 31.37 | 31.66 | 97,753 | +0.09(+0.29%) |
Dec 12, 2018 | 31.68 | 31.79 | 31.03 | 31.57 | 139,493 | +0.23(+0.73%) |
Dec 11, 2018 | 31.37 | 31.47 | 30.76 | 31.34 | 128,087 | +0.54(+1.75%) |
Dec 10, 2018 | 30.39 | 31.05 | 30.11 | 30.80 | 194,159 | +0.41(+1.35%) |
Dec 07, 2018 | 31.17 | 31.31 | 29.96 | 30.39 | 169,700 | -0.79(-2.53%) |
Dec 06, 2018 | 31.48 | 31.65 | 30.19 | 31.18 | 146,515 | -0.69(-2.17%) |
Dec 04, 2018 | 33.03 | 33.03 | 31.50 | 31.87 | 168,800 | -1.15(-3.48%) |
Dec 03, 2018 | 32.96 | 33.18 | 32.50 | 33.02 | 155,198 | +0.56(+1.73%) |
Nov 30, 2018 | 31.54 | 32.46 | 31.33 | 32.46 | 262,200 | +0.93(+2.95%) |
Nov 29, 2018 | 31.72 | 32.00 | 31.10 | 31.53 | 92,790 | -0.20(-0.63%) |
Nov 28, 2018 | 31.22 | 31.99 | 30.98 | 31.73 | 104,048 | +0.70(+2.26%) |
Nov 27, 2018 | 31.49 | 31.51 | 30.83 | 31.03 | 103,354 | -0.69(-2.18%) |
Nov 26, 2018 | 31.15 | 31.85 | 31.15 | 31.72 | 113,190 | +0.81(+2.62%) |
Nov 23, 2018 | 30.28 | 31.16 | 30.28 | 30.91 | 46,200 | +0.34(+1.11%) |
Nov 21, 2018 | 30.57 | 30.57 | 30.57 | 0 | +0.27(+0.89%) | |
Nov 20, 2018 | 29.51 | 30.47 | 29.21 | 30.30 | 155,590 | +0.30(+1.00%) |
Nov 19, 2018 | 31.39 | 31.39 | 29.85 | 30.00 | 199,061 | -1.41(-4.49%) |
Nov 16, 2018 | 30.99 | 31.49 | 29.80 | 31.41 | 159,800 | +0.13(+0.42%) |
Nov 15, 2018 | 29.88 | 31.33 | 29.46 | 31.28 | 216,351 | +1.38(+4.62%) |
Nov 14, 2018 | 28.74 | 30.42 | 28.74 | 29.90 | 426,970 | +1.44(+5.06%) |
Nov 13, 2018 | 28.76 | 28.85 | 28.24 | 28.46 | 104,957 | -0.17(-0.59%) |
Nov 12, 2018 | 29.85 | 29.85 | 28.54 | 28.63 | 100,956 | -1.10(-3.70%) |
Nov 09, 2018 | 30.01 | 30.26 | 28.87 | 29.73 | 82,100 | -0.32(-1.06%) |
Nov 08, 2018 | 29.98 | 31.40 | 29.76 | 30.05 | 93,388 | +0.07(+0.23%) |
Nov 07, 2018 | 29.06 | 30.18 | 28.71 | 29.98 | 134,118 | +0.98(+3.38%) |
Nov 06, 2018 | 29.78 | 30.13 | 27.56 | 29.00 | 210,284 | -1.11(-3.69%) |
Nov 05, 2018 | 29.81 | 30.24 | 29.81 | 30.11 | 120,331 | +0.21(+0.70%) |
Nov 02, 2018 | 29.58 | 30.09 | 29.21 | 29.90 | 227,700 | +0.56(+1.91%) |