Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.06 | 34.09 | 32.85 | 34.08 | 708,398 | +0.80(+2.41%) |
Jan 30, 2019 | 33.02 | 33.48 | 32.49 | 33.27 | 610,900 | +0.16(+0.50%) |
Jan 29, 2019 | 33.13 | 33.40 | 32.78 | 33.11 | 297,873 | +0.02(+0.06%) |
Jan 28, 2019 | 32.79 | 33.11 | 32.51 | 33.09 | 338,518 | +0.07(+0.21%) |
Jan 25, 2019 | 32.87 | 33.32 | 32.78 | 33.02 | 413,304 | +0.35(+1.07%) |
Jan 24, 2019 | 32.33 | 32.81 | 31.99 | 32.67 | 248,051 | +0.24(+0.75%) |
Jan 23, 2019 | 32.72 | 32.86 | 31.76 | 32.43 | 500,479 | -0.29(-0.89%) |
Jan 22, 2019 | 32.61 | 33.07 | 32.02 | 32.72 | 399,028 | -0.17(-0.53%) |
Jan 18, 2019 | 33.07 | 33.42 | 32.53 | 32.89 | 756,571 | -0.05(-0.15%) |
Jan 17, 2019 | 31.91 | 32.94 | 31.82 | 32.94 | 619,464 | +0.85(+2.65%) |
Jan 16, 2019 | 31.25 | 32.31 | 31.10 | 32.09 | 679,112 | +0.80(+2.57%) |
Jan 15, 2019 | 32.59 | 32.59 | 30.12 | 31.29 | 1,639,544 | -1.18(-3.64%) |
Jan 14, 2019 | 31.83 | 32.59 | 31.57 | 32.47 | 438,751 | +0.51(+1.61%) |
Jan 11, 2019 | 32.14 | 32.23 | 31.62 | 31.96 | 262,279 | -0.17(-0.54%) |
Jan 10, 2019 | 31.31 | 32.22 | 31.17 | 32.13 | 461,638 | +0.58(+1.84%) |
Jan 09, 2019 | 31.42 | 31.79 | 31.27 | 31.55 | 493,570 | +0.37(+1.18%) |
Jan 08, 2019 | 31.96 | 31.96 | 30.97 | 31.18 | 544,891 | -0.28(-0.89%) |
Jan 07, 2019 | 31.60 | 31.78 | 30.75 | 31.46 | 374,911 | -0.11(-0.34%) |
Jan 04, 2019 | 30.95 | 31.65 | 30.56 | 31.57 | 527,968 | +1.06(+3.49%) |
Jan 03, 2019 | 30.73 | 30.95 | 30.06 | 30.50 | 320,171 | -0.43(-1.38%) |
Jan 02, 2019 | 30.79 | 31.55 | 30.63 | 30.93 | 462,849 | -0.37(-1.18%) |
Dec 31, 2018 | 31.34 | 31.53 | 30.54 | 31.30 | 342,130 | +0.15(+0.47%) |
Dec 28, 2018 | 30.68 | 31.66 | 30.36 | 31.15 | 467,020 | +0.42(+1.35%) |
Dec 27, 2018 | 29.85 | 30.75 | 29.65 | 30.74 | 801,241 | +0.39(+1.28%) |
Dec 26, 2018 | 29.78 | 30.39 | 29.07 | 30.35 | 519,884 | +0.75(+2.52%) |
Dec 24, 2018 | 29.96 | 30.02 | 29.13 | 29.60 | 260,626 | -0.63(-2.08%) |
Dec 21, 2018 | 30.49 | 31.37 | 29.99 | 30.23 | 1,572,954 | -0.23(-0.76%) |
Dec 20, 2018 | 30.24 | 31.18 | 29.97 | 30.46 | 816,115 | +0.18(+0.61%) |
Dec 19, 2018 | 30.33 | 31.40 | 30.18 | 30.28 | 988,641 | +0.02(+0.06%) |
Dec 18, 2018 | 30.47 | 30.87 | 30.15 | 30.26 | 656,599 | +0.06(+0.19%) |
Dec 17, 2018 | 30.06 | 31.03 | 29.90 | 30.20 | 767,279 | -0.02(-0.06%) |
Dec 14, 2018 | 30.20 | 30.83 | 30.06 | 30.22 | 328,805 | -0.25(-0.83%) |
Dec 13, 2018 | 30.15 | 30.63 | 29.84 | 30.47 | 727,574 | +0.31(+1.03%) |
Dec 12, 2018 | 30.10 | 30.45 | 29.92 | 30.16 | 566,813 | +0.45(+1.50%) |
Dec 11, 2018 | 30.15 | 30.36 | 29.57 | 29.72 | 339,526 | +0.11(+0.36%) |
Dec 10, 2018 | 29.79 | 29.98 | 29.31 | 29.61 | 440,813 | -0.26(-0.88%) |
Dec 07, 2018 | 31.16 | 31.53 | 29.76 | 29.87 | 584,060 | -1.23(-3.95%) |
Dec 06, 2018 | 31.24 | 31.37 | 30.72 | 31.10 | 755,529 | -0.62(-1.95%) |
Dec 04, 2018 | 33.01 | 33.26 | 31.67 | 31.72 | 462,888 | -1.46(-4.41%) |
Dec 03, 2018 | 33.43 | 33.79 | 33.10 | 33.18 | 564,821 | +0.08(+0.23%) |
Nov 30, 2018 | 33.00 | 33.35 | 33.00 | 33.11 | 667,733 | +0.01(+0.04%) |
Nov 29, 2018 | 33.42 | 33.70 | 33.05 | 33.09 | 560,579 | -0.45(-1.35%) |
Nov 28, 2018 | 33.09 | 33.56 | 32.80 | 33.55 | 686,284 | +0.42(+1.28%) |
Nov 27, 2018 | 33.03 | 33.41 | 33.03 | 33.12 | 527,519 | -0.10(-0.29%) |
Nov 26, 2018 | 32.84 | 33.30 | 32.64 | 33.22 | 603,944 | +0.60(+1.83%) |
Nov 23, 2018 | 32.65 | 32.97 | 32.42 | 32.62 | 290,543 | -0.20(-0.62%) |
Nov 21, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.24(+0.74%) | |
Nov 20, 2018 | 32.33 | 32.84 | 32.03 | 32.58 | 1,024,005 | +0.00(+0.00%) |
Nov 19, 2018 | 33.03 | 33.28 | 32.58 | 32.58 | 630,394 | -0.41(-1.23%) |
Nov 16, 2018 | 32.95 | 33.34 | 32.78 | 32.99 | 661,287 | -0.20(-0.61%) |
Nov 15, 2018 | 32.93 | 33.24 | 32.49 | 33.19 | 551,647 | -0.11(-0.32%) |
Nov 14, 2018 | 33.30 | 34.13 | 33.16 | 33.30 | 1,079,226 | -0.14(-0.43%) |
Nov 13, 2018 | 32.53 | 33.95 | 32.34 | 33.44 | 1,006,557 | +1.17(+3.62%) |
Nov 12, 2018 | 31.97 | 32.81 | 31.62 | 32.27 | 1,224,938 | +0.63(+1.98%) |
Nov 09, 2018 | 31.28 | 31.67 | 31.09 | 31.65 | 742,109 | +0.18(+0.58%) |
Nov 08, 2018 | 31.71 | 32.07 | 31.40 | 31.46 | 503,562 | -0.56(-1.75%) |
Nov 07, 2018 | 32.42 | 32.42 | 31.02 | 32.02 | 515,086 | +0.01(+0.03%) |
Nov 06, 2018 | 32.20 | 32.41 | 31.83 | 32.01 | 1,136,071 | -0.16(-0.51%) |
Nov 05, 2018 | 31.70 | 32.18 | 30.92 | 32.18 | 863,303 | +0.49(+1.55%) |
Nov 02, 2018 | 31.83 | 31.99 | 31.32 | 31.68 | 777,753 | +0.26(+0.83%) |