Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.25 | 31.25 | 31.16 | 31.16 | 3,255 | +0.09(+0.28%) |
Jan 30, 2019 | 30.74 | 31.18 | 30.74 | 31.07 | 9,051 | +0.27(+0.88%) |
Jan 29, 2019 | 30.93 | 30.98 | 30.80 | 30.80 | 761 | -0.05(-0.17%) |
Jan 28, 2019 | 30.92 | 30.92 | 30.82 | 30.85 | 3,982 | -0.41(-1.31%) |
Jan 25, 2019 | 31.01 | 31.26 | 31.01 | 31.26 | 2,198 | +0.75(+2.45%) |
Jan 24, 2019 | 30.38 | 30.52 | 30.38 | 30.52 | 1,081 | +0.39(+1.30%) |
Jan 23, 2019 | 30.36 | 30.39 | 30.13 | 30.13 | 7,533 | -0.10(-0.33%) |
Jan 22, 2019 | 30.36 | 30.37 | 30.23 | 30.23 | 2,976 | -0.52(-1.70%) |
Jan 18, 2019 | 30.72 | 30.80 | 30.72 | 30.75 | 2,307 | +0.51(+1.70%) |
Jan 17, 2019 | 30.07 | 30.34 | 30.07 | 30.24 | 2,202 | -0.23(-0.75%) |
Jan 16, 2019 | 30.50 | 30.55 | 30.44 | 30.46 | 9,287 | +0.17(+0.57%) |
Jan 15, 2019 | 30.22 | 30.36 | 30.22 | 30.29 | 1,061 | +0.35(+1.18%) |
Jan 14, 2019 | 29.86 | 29.94 | 29.86 | 29.94 | 547 | -0.22(-0.72%) |
Jan 11, 2019 | 30.19 | 30.20 | 30.12 | 30.15 | 9,781 | +0.24(+0.79%) |
Jan 10, 2019 | 29.92 | 30.04 | 29.85 | 29.92 | 6,579 | -0.05(-0.16%) |
Jan 09, 2019 | 29.76 | 29.99 | 29.76 | 29.97 | 5,891 | +0.52(+1.78%) |
Jan 08, 2019 | 29.51 | 29.51 | 29.32 | 29.44 | 5,836 | +0.19(+0.65%) |
Jan 07, 2019 | 29.03 | 29.35 | 29.03 | 29.25 | 5,056 | +0.47(+1.64%) |
Jan 04, 2019 | 28.48 | 28.78 | 28.48 | 28.78 | 989 | +0.81(+2.90%) |
Jan 03, 2019 | 27.97 | 27.97 | 27.97 | 27.97 | 547 | -0.33(-1.16%) |
Jan 02, 2019 | 27.93 | 28.36 | 27.91 | 28.30 | 9,981 | -0.22(-0.78%) |
Dec 31, 2018 | 28.93 | 29.01 | 28.41 | 28.52 | 6,374 | -0.03(-0.11%) |
Dec 28, 2018 | 28.60 | 28.73 | 28.48 | 28.55 | 7,253 | +0.21(+0.74%) |
Dec 27, 2018 | 28.21 | 28.35 | 27.84 | 28.34 | 13,046 | -0.15(-0.54%) |
Dec 26, 2018 | 27.96 | 28.50 | 27.60 | 28.50 | 13,741 | +0.46(+1.64%) |
Dec 24, 2018 | 28.09 | 28.27 | 28.04 | 28.04 | 10,550 | -0.33(-1.17%) |
Dec 21, 2018 | 28.77 | 28.85 | 28.37 | 28.37 | 3,956 | -0.37(-1.28%) |
Dec 20, 2018 | 29.02 | 29.11 | 28.74 | 28.74 | 116,389 | -0.70(-2.36%) |
Dec 19, 2018 | 29.72 | 29.72 | 29.43 | 29.43 | 1,932 | +0.13(+0.43%) |
Dec 18, 2018 | 29.47 | 29.60 | 29.31 | 29.31 | 25,192 | +0.07(+0.24%) |
Dec 17, 2018 | 29.31 | 29.55 | 29.24 | 29.24 | 12,314 | -0.27(-0.90%) |
Dec 14, 2018 | 29.57 | 29.75 | 29.50 | 29.50 | 30,230 | -0.36(-1.21%) |
Dec 13, 2018 | 29.85 | 29.92 | 29.83 | 29.86 | 1,958 | +0.15(+0.49%) |
Dec 12, 2018 | 29.69 | 29.95 | 29.69 | 29.72 | 4,294 | +0.51(+1.76%) |
Dec 11, 2018 | 29.55 | 29.55 | 29.06 | 29.20 | 4,210 | +0.13(+0.44%) |
Dec 10, 2018 | 29.25 | 29.25 | 28.69 | 29.08 | 32,537 | -0.32(-1.08%) |
Dec 07, 2018 | 29.99 | 29.99 | 29.39 | 29.39 | 1,771 | -0.13(-0.45%) |
Dec 06, 2018 | 29.76 | 29.76 | 29.44 | 29.53 | 3,261 | -1.05(-3.45%) |
Dec 04, 2018 | 30.99 | 30.99 | 30.58 | 30.58 | 94,568 | -0.65(-2.09%) |
Dec 03, 2018 | 31.41 | 31.41 | 31.18 | 31.23 | 6,233 | +0.56(+1.81%) |
Nov 30, 2018 | 30.35 | 30.68 | 30.35 | 30.68 | 2,657 | +0.22(+0.74%) |
Nov 29, 2018 | 30.49 | 30.49 | 30.44 | 30.45 | 4,471 | -0.12(-0.39%) |
Nov 28, 2018 | 30.22 | 30.58 | 30.22 | 30.57 | 2,499 | +0.24(+0.79%) |
Nov 27, 2018 | 30.54 | 30.54 | 30.23 | 30.33 | 5,749 | -0.18(-0.59%) |
Nov 26, 2018 | 30.22 | 30.52 | 30.20 | 30.51 | 1,490 | +0.61(+2.02%) |
Nov 23, 2018 | 29.87 | 29.91 | 29.79 | 29.91 | 8,305 | -0.19(-0.63%) |
Nov 21, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.45(+1.53%) | |
Nov 20, 2018 | 29.72 | 29.80 | 29.57 | 29.64 | 3,160 | -0.38(-1.27%) |
Nov 19, 2018 | 30.21 | 30.23 | 30.03 | 30.03 | 2,592 | -0.27(-0.89%) |
Nov 16, 2018 | 30.05 | 30.30 | 30.05 | 30.30 | 996 | -0.14(-0.45%) |
Nov 15, 2018 | 30.21 | 30.43 | 30.04 | 30.43 | 1,645 | +0.10(+0.33%) |
Nov 14, 2018 | 30.67 | 30.73 | 30.25 | 30.33 | 8,948 | +0.16(+0.54%) |
Nov 13, 2018 | 29.92 | 30.41 | 29.92 | 30.17 | 1,872 | +0.12(+0.42%) |
Nov 12, 2018 | 30.12 | 30.12 | 30.00 | 30.04 | 1,215 | -0.39(-1.28%) |
Nov 09, 2018 | 30.30 | 30.43 | 30.28 | 30.43 | 775 | -0.28(-0.92%) |
Nov 08, 2018 | 30.87 | 30.87 | 30.58 | 30.71 | 5,180 | -0.54(-1.72%) |
Nov 07, 2018 | 31.14 | 31.25 | 31.14 | 31.25 | 1,313 | +0.09(+0.28%) |
Nov 06, 2018 | 31.14 | 31.16 | 31.14 | 31.16 | 1,310 | +0.22(+0.70%) |
Nov 05, 2018 | 30.88 | 30.99 | 30.88 | 30.95 | 1,148 | -0.24(-0.76%) |
Nov 02, 2018 | 31.40 | 31.59 | 30.98 | 31.18 | 3,654 | +0.14(+0.45%) |