Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.99 | 31.13 | 29.99 | 30.85 | 2,257,951 | +0.92(+3.09%) |
Jan 30, 2019 | 30.58 | 30.68 | 29.69 | 29.92 | 1,240,404 | -0.61(-2.00%) |
Jan 29, 2019 | 31.24 | 31.42 | 30.39 | 30.53 | 1,211,318 | -0.77(-2.45%) |
Jan 28, 2019 | 30.57 | 31.48 | 30.27 | 31.30 | 1,244,309 | +0.57(+1.86%) |
Jan 25, 2019 | 30.30 | 30.77 | 30.11 | 30.73 | 626,573 | +0.73(+2.43%) |
Jan 24, 2019 | 30.30 | 30.49 | 29.91 | 30.00 | 1,654,371 | -0.27(-0.88%) |
Jan 23, 2019 | 30.43 | 31.03 | 29.54 | 30.27 | 1,411,676 | -0.21(-0.68%) |
Jan 22, 2019 | 31.36 | 31.59 | 30.26 | 30.47 | 974,021 | -1.03(-3.28%) |
Jan 18, 2019 | 30.97 | 32.19 | 30.69 | 31.50 | 4,130,850 | +0.68(+2.20%) |
Jan 17, 2019 | 30.71 | 31.22 | 30.52 | 30.83 | 1,807,943 | +0.09(+0.29%) |
Jan 16, 2019 | 30.87 | 31.33 | 30.51 | 30.74 | 1,452,000 | -0.18(-0.57%) |
Jan 15, 2019 | 30.78 | 31.03 | 29.99 | 30.91 | 1,126,870 | +0.25(+0.80%) |
Jan 14, 2019 | 31.38 | 31.55 | 30.50 | 30.67 | 1,044,943 | -1.00(-3.17%) |
Jan 11, 2019 | 31.61 | 31.88 | 31.15 | 31.67 | 806,989 | +0.02(+0.06%) |
Jan 10, 2019 | 31.36 | 32.32 | 31.16 | 31.65 | 1,425,277 | +0.12(+0.37%) |
Jan 09, 2019 | 31.73 | 32.18 | 31.42 | 31.53 | 1,019,111 | +0.02(+0.06%) |
Jan 08, 2019 | 31.80 | 32.28 | 30.75 | 31.51 | 622,829 | -0.04(-0.12%) |
Jan 07, 2019 | 31.41 | 31.93 | 30.56 | 31.55 | 1,557,443 | +0.44(+1.42%) |
Jan 04, 2019 | 30.74 | 31.53 | 30.41 | 31.11 | 988,320 | +0.79(+2.59%) |
Jan 03, 2019 | 30.20 | 31.08 | 29.62 | 30.32 | 753,396 | -0.12(-0.39%) |
Jan 02, 2019 | 29.62 | 30.78 | 29.32 | 30.44 | 1,042,306 | +0.26(+0.85%) |
Dec 31, 2018 | 29.42 | 30.19 | 28.86 | 30.19 | 982,422 | +0.94(+3.23%) |
Dec 28, 2018 | 29.18 | 29.65 | 28.53 | 29.24 | 860,178 | +0.31(+1.09%) |
Dec 27, 2018 | 28.33 | 29.28 | 27.95 | 28.93 | 1,210,077 | +0.23(+0.79%) |
Dec 26, 2018 | 27.50 | 28.74 | 27.06 | 28.70 | 532,281 | +1.38(+5.04%) |
Dec 24, 2018 | 27.63 | 28.84 | 27.05 | 27.33 | 284,251 | -0.57(-2.04%) |
Dec 21, 2018 | 28.90 | 28.91 | 27.72 | 27.90 | 1,725,849 | -0.85(-2.94%) |
Dec 20, 2018 | 29.28 | 29.48 | 28.44 | 28.74 | 1,140,754 | -0.75(-2.53%) |
Dec 19, 2018 | 30.28 | 30.72 | 29.44 | 29.49 | 1,214,886 | -0.67(-2.22%) |
Dec 18, 2018 | 30.33 | 30.62 | 29.73 | 30.16 | 1,311,710 | +0.06(+0.20%) |
Dec 17, 2018 | 30.64 | 31.22 | 29.94 | 30.10 | 1,041,425 | -0.72(-2.33%) |
Dec 14, 2018 | 31.01 | 31.52 | 30.51 | 30.82 | 1,184,499 | -0.51(-1.63%) |
Dec 13, 2018 | 31.92 | 32.34 | 30.97 | 31.33 | 1,190,070 | -0.53(-1.67%) |
Dec 12, 2018 | 31.41 | 32.18 | 30.99 | 31.86 | 866,194 | +0.66(+2.11%) |
Dec 11, 2018 | 31.48 | 31.77 | 30.97 | 31.20 | 705,792 | +0.16(+0.51%) |
Dec 10, 2018 | 31.72 | 32.03 | 30.83 | 31.04 | 1,331,837 | -0.80(-2.50%) |
Dec 07, 2018 | 29.98 | 32.02 | 29.75 | 31.84 | 2,607,588 | +1.78(+5.92%) |
Dec 06, 2018 | 28.71 | 30.45 | 28.71 | 30.06 | 1,672,940 | +0.62(+2.10%) |
Dec 04, 2018 | 30.63 | 31.32 | 29.36 | 29.44 | 2,077,222 | -1.36(-4.41%) |
Dec 03, 2018 | 29.83 | 31.00 | 29.64 | 30.80 | 1,202,212 | +1.48(+5.03%) |
Nov 30, 2018 | 29.40 | 30.10 | 29.23 | 29.32 | 2,108,851 | -0.55(-1.84%) |
Nov 29, 2018 | 30.25 | 30.77 | 29.71 | 29.87 | 1,649,329 | -0.36(-1.20%) |
Nov 28, 2018 | 29.75 | 30.28 | 29.39 | 30.24 | 1,204,768 | +0.49(+1.65%) |
Nov 27, 2018 | 29.98 | 30.37 | 29.47 | 29.74 | 1,346,144 | -0.40(-1.34%) |
Nov 26, 2018 | 29.37 | 30.22 | 28.53 | 30.15 | 1,067,624 | +0.90(+3.09%) |
Nov 23, 2018 | 28.76 | 29.64 | 28.51 | 29.24 | 421,241 | +0.33(+1.16%) |
Nov 21, 2018 | 28.91 | 28.91 | 28.91 | 0 | +0.39(+1.38%) | |
Nov 20, 2018 | 28.79 | 29.77 | 27.95 | 28.52 | 5,579,566 | -0.86(-2.91%) |
Nov 19, 2018 | 31.01 | 31.45 | 29.30 | 29.37 | 1,309,718 | -1.73(-5.56%) |
Nov 16, 2018 | 31.45 | 31.45 | 30.41 | 31.10 | 1,060,222 | -0.52(-1.65%) |
Nov 15, 2018 | 31.19 | 31.66 | 30.16 | 31.62 | 1,417,053 | +0.30(+0.97%) |
Nov 14, 2018 | 32.10 | 32.55 | 31.27 | 31.32 | 1,055,358 | -0.49(-1.55%) |
Nov 13, 2018 | 31.19 | 32.06 | 31.17 | 31.81 | 1,376,370 | +0.58(+1.86%) |
Nov 12, 2018 | 32.40 | 32.40 | 31.16 | 31.23 | 1,252,932 | -0.89(-2.76%) |
Nov 09, 2018 | 33.32 | 33.32 | 31.63 | 32.11 | 1,932,503 | -1.38(-4.11%) |
Nov 08, 2018 | 33.53 | 34.58 | 32.76 | 33.49 | 750,904 | -0.04(-0.12%) |
Nov 07, 2018 | 33.53 | 33.79 | 32.87 | 33.53 | 1,162,652 | +0.30(+0.92%) |
Nov 06, 2018 | 32.97 | 33.48 | 32.58 | 33.23 | 1,041,812 | +0.11(+0.33%) |
Nov 05, 2018 | 33.57 | 33.65 | 32.11 | 33.12 | 1,388,642 | -0.27(-0.80%) |
Nov 02, 2018 | 33.34 | 33.92 | 32.90 | 33.38 | 860,992 | +0.11(+0.33%) |