Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.55 | 31.67 | 31.36 | 31.50 | 280,633 | +0.00(+0.00%) |
Jan 30, 2019 | 31.64 | 31.71 | 31.12 | 31.50 | 355,038 | +0.01(+0.03%) |
Jan 29, 2019 | 31.74 | 31.84 | 31.47 | 31.50 | 244,932 | -0.23(-0.72%) |
Jan 28, 2019 | 31.63 | 31.78 | 31.44 | 31.72 | 381,476 | -0.02(-0.06%) |
Jan 25, 2019 | 31.62 | 31.85 | 31.40 | 31.74 | 254,648 | +0.32(+1.03%) |
Jan 24, 2019 | 31.57 | 31.93 | 31.36 | 31.42 | 273,791 | -0.13(-0.42%) |
Jan 23, 2019 | 31.84 | 32.07 | 31.49 | 31.55 | 371,365 | -0.24(-0.74%) |
Jan 22, 2019 | 31.65 | 32.03 | 31.61 | 31.79 | 518,074 | +0.03(+0.08%) |
Jan 18, 2019 | 31.28 | 32.05 | 31.19 | 31.76 | 1,171,200 | +0.53(+1.71%) |
Jan 17, 2019 | 30.77 | 31.54 | 30.77 | 31.22 | 926,599 | +0.46(+1.48%) |
Jan 16, 2019 | 30.67 | 31.01 | 30.58 | 30.77 | 959,427 | +0.11(+0.37%) |
Jan 15, 2019 | 30.43 | 30.92 | 30.43 | 30.66 | 456,816 | +0.12(+0.40%) |
Jan 14, 2019 | 30.41 | 30.68 | 30.30 | 30.53 | 613,054 | +0.04(+0.14%) |
Jan 11, 2019 | 30.47 | 31.03 | 30.47 | 30.49 | 727,306 | -0.07(-0.23%) |
Jan 10, 2019 | 30.38 | 30.85 | 30.05 | 30.56 | 875,361 | +0.20(+0.66%) |
Jan 09, 2019 | 30.21 | 30.64 | 30.21 | 30.36 | 685,492 | +0.00(+0.00%) |
Jan 08, 2019 | 30.40 | 30.86 | 30.24 | 30.36 | 828,625 | -0.01(-0.03%) |
Jan 07, 2019 | 29.99 | 30.66 | 29.87 | 30.37 | 1,193,474 | +0.46(+1.55%) |
Jan 04, 2019 | 29.74 | 30.11 | 29.40 | 29.90 | 696,488 | +0.55(+1.88%) |
Jan 03, 2019 | 28.74 | 29.64 | 28.69 | 29.35 | 1,236,356 | +0.48(+1.67%) |
Jan 02, 2019 | 28.32 | 28.91 | 27.99 | 28.87 | 296,967 | +0.20(+0.70%) |
Dec 31, 2018 | 28.46 | 29.00 | 28.43 | 28.67 | 542,283 | +0.19(+0.68%) |
Dec 28, 2018 | 28.55 | 28.84 | 28.12 | 28.47 | 370,843 | +0.11(+0.40%) |
Dec 27, 2018 | 27.92 | 28.36 | 27.67 | 28.36 | 244,523 | -0.06(-0.22%) |
Dec 26, 2018 | 27.38 | 28.45 | 26.95 | 28.42 | 239,845 | +1.10(+4.04%) |
Dec 24, 2018 | 27.39 | 27.45 | 27.00 | 27.32 | 142,904 | -0.18(-0.67%) |
Dec 21, 2018 | 28.11 | 28.26 | 27.47 | 27.50 | 557,236 | -0.58(-2.06%) |
Dec 20, 2018 | 27.97 | 28.27 | 27.79 | 28.08 | 555,214 | -0.12(-0.44%) |
Dec 19, 2018 | 28.07 | 28.81 | 28.01 | 28.20 | 403,063 | +0.16(+0.56%) |
Dec 18, 2018 | 28.06 | 28.35 | 27.84 | 28.04 | 534,905 | +0.16(+0.57%) |
Dec 17, 2018 | 28.06 | 28.14 | 27.63 | 27.89 | 342,944 | -0.26(-0.93%) |
Dec 14, 2018 | 28.12 | 28.61 | 27.90 | 28.15 | 294,027 | -0.22(-0.77%) |
Dec 13, 2018 | 28.71 | 28.99 | 28.32 | 28.37 | 350,755 | -0.26(-0.92%) |
Dec 12, 2018 | 28.91 | 29.31 | 28.60 | 28.63 | 482,312 | -0.17(-0.58%) |
Dec 11, 2018 | 29.32 | 29.51 | 28.59 | 28.80 | 357,879 | -0.30(-1.02%) |
Dec 10, 2018 | 29.23 | 29.55 | 29.02 | 29.10 | 444,698 | -0.06(-0.21%) |
Dec 07, 2018 | 29.13 | 29.83 | 29.06 | 29.16 | 497,083 | +0.00(+0.00%) |
Dec 06, 2018 | 28.83 | 29.21 | 28.54 | 29.16 | 541,400 | -0.09(-0.30%) |
Dec 04, 2018 | 30.18 | 30.33 | 29.23 | 29.24 | 458,618 | -0.88(-2.94%) |
Dec 03, 2018 | 30.86 | 30.94 | 30.10 | 30.13 | 316,649 | -0.34(-1.12%) |
Nov 30, 2018 | 30.87 | 30.91 | 30.07 | 30.47 | 270,970 | -0.36(-1.17%) |
Nov 29, 2018 | 30.61 | 30.94 | 30.57 | 30.83 | 281,040 | +0.21(+0.69%) |
Nov 28, 2018 | 29.91 | 30.72 | 29.83 | 30.62 | 387,790 | +0.74(+2.46%) |
Nov 27, 2018 | 30.17 | 30.41 | 29.84 | 29.88 | 281,758 | -0.36(-1.19%) |
Nov 26, 2018 | 29.85 | 30.37 | 29.85 | 30.24 | 483,137 | +0.53(+1.79%) |
Nov 23, 2018 | 29.76 | 29.87 | 29.63 | 29.71 | 93,968 | -0.22(-0.73%) |
Nov 21, 2018 | 29.93 | 29.93 | 29.93 | 0 | +0.07(+0.23%) | |
Nov 20, 2018 | 29.79 | 30.59 | 29.62 | 29.86 | 798,585 | -0.27(-0.90%) |
Nov 19, 2018 | 30.10 | 30.40 | 29.92 | 30.13 | 415,963 | -0.14(-0.46%) |
Nov 16, 2018 | 29.82 | 30.46 | 29.74 | 30.27 | 280,415 | +0.34(+1.14%) |
Nov 15, 2018 | 29.67 | 30.00 | 29.21 | 29.93 | 438,044 | -0.05(-0.17%) |
Nov 14, 2018 | 30.89 | 30.95 | 29.92 | 29.98 | 525,336 | -0.64(-2.08%) |
Nov 13, 2018 | 30.62 | 30.82 | 30.31 | 30.62 | 468,746 | +0.17(+0.54%) |
Nov 12, 2018 | 30.69 | 30.99 | 30.35 | 30.45 | 655,363 | -0.35(-1.13%) |
Nov 09, 2018 | 28.81 | 31.61 | 28.57 | 30.80 | 1,327,955 | +1.65(+5.65%) |
Nov 08, 2018 | 28.94 | 29.36 | 28.60 | 29.15 | 591,922 | +0.10(+0.36%) |
Nov 07, 2018 | 28.64 | 29.11 | 28.22 | 29.05 | 642,417 | +0.43(+1.49%) |
Nov 06, 2018 | 28.98 | 29.21 | 28.40 | 28.62 | 447,263 | -0.53(-1.82%) |
Nov 05, 2018 | 29.29 | 29.41 | 29.12 | 29.15 | 399,374 | -0.06(-0.21%) |
Nov 02, 2018 | 29.65 | 29.88 | 29.19 | 29.21 | 381,841 | -0.37(-1.27%) |