Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.26 | 30.57 | 29.88 | 30.18 | 644,333 | -0.14(-0.45%) |
Jan 30, 2019 | 31.23 | 31.63 | 30.14 | 30.32 | 658,804 | -0.78(-2.51%) |
Jan 29, 2019 | 31.15 | 31.53 | 30.48 | 31.10 | 568,557 | -0.03(-0.10%) |
Jan 28, 2019 | 30.06 | 31.32 | 29.97 | 31.13 | 744,070 | +0.65(+2.15%) |
Jan 25, 2019 | 31.90 | 32.15 | 29.82 | 30.47 | 1,553,079 | -2.04(-6.26%) |
Jan 24, 2019 | 31.87 | 32.80 | 31.56 | 32.51 | 875,302 | +0.67(+2.10%) |
Jan 23, 2019 | 32.02 | 32.13 | 31.34 | 31.84 | 741,872 | -0.20(-0.61%) |
Jan 22, 2019 | 32.45 | 32.47 | 31.68 | 32.04 | 229,419 | -0.26(-0.79%) |
Jan 18, 2019 | 32.34 | 32.52 | 31.78 | 32.29 | 260,398 | +0.17(+0.54%) |
Jan 17, 2019 | 31.99 | 32.43 | 31.79 | 32.12 | 509,334 | +0.02(+0.07%) |
Jan 16, 2019 | 31.44 | 32.11 | 31.35 | 32.10 | 484,815 | +0.69(+2.20%) |
Jan 15, 2019 | 30.96 | 31.50 | 30.59 | 31.41 | 890,472 | +0.44(+1.41%) |
Jan 14, 2019 | 32.20 | 32.20 | 30.58 | 30.97 | 1,323,062 | -1.92(-5.85%) |
Jan 11, 2019 | 33.07 | 33.46 | 32.71 | 32.89 | 508,157 | -0.26(-0.77%) |
Jan 10, 2019 | 32.40 | 33.32 | 31.97 | 33.15 | 321,765 | +0.82(+2.53%) |
Jan 09, 2019 | 32.47 | 32.83 | 32.12 | 32.33 | 298,927 | -0.08(-0.26%) |
Jan 08, 2019 | 33.05 | 33.35 | 32.14 | 32.41 | 347,542 | -0.41(-1.26%) |
Jan 07, 2019 | 33.82 | 33.82 | 32.80 | 32.83 | 304,278 | -0.86(-2.54%) |
Jan 04, 2019 | 32.15 | 33.75 | 32.15 | 33.68 | 452,538 | +1.59(+4.94%) |
Jan 03, 2019 | 31.53 | 32.25 | 31.47 | 32.10 | 248,031 | +0.53(+1.69%) |
Jan 02, 2019 | 32.18 | 32.36 | 31.26 | 31.56 | 363,503 | -0.79(-2.44%) |
Dec 31, 2018 | 31.44 | 32.38 | 31.11 | 32.35 | 275,967 | +1.11(+3.56%) |
Dec 28, 2018 | 30.51 | 31.42 | 30.47 | 31.24 | 592,517 | +0.83(+2.72%) |
Dec 27, 2018 | 30.99 | 31.18 | 29.57 | 30.41 | 516,107 | -0.81(-2.60%) |
Dec 26, 2018 | 30.20 | 31.35 | 30.10 | 31.23 | 496,185 | +1.25(+4.16%) |
Dec 24, 2018 | 31.99 | 31.99 | 29.80 | 29.98 | 324,933 | -2.12(-6.60%) |
Dec 21, 2018 | 31.48 | 32.24 | 30.87 | 32.10 | 576,683 | +1.01(+3.24%) |
Dec 20, 2018 | 31.21 | 31.33 | 30.18 | 31.09 | 619,188 | -0.03(-0.10%) |
Dec 19, 2018 | 32.21 | 32.21 | 30.70 | 31.12 | 622,824 | -0.51(-1.62%) |
Dec 18, 2018 | 31.73 | 32.66 | 31.59 | 31.63 | 405,787 | -0.11(-0.33%) |
Dec 17, 2018 | 34.04 | 34.25 | 31.59 | 31.74 | 478,897 | -2.26(-6.65%) |
Dec 14, 2018 | 34.38 | 34.70 | 33.91 | 34.00 | 120,153 | -0.53(-1.55%) |
Dec 13, 2018 | 34.83 | 34.97 | 34.41 | 34.53 | 191,701 | -0.26(-0.76%) |
Dec 12, 2018 | 34.98 | 35.13 | 34.59 | 34.80 | 190,518 | +0.15(+0.43%) |
Dec 11, 2018 | 35.09 | 35.09 | 34.44 | 34.65 | 221,598 | -0.28(-0.80%) |
Dec 10, 2018 | 34.71 | 34.95 | 34.44 | 34.92 | 177,784 | +0.09(+0.26%) |
Dec 07, 2018 | 35.05 | 35.33 | 34.37 | 34.83 | 246,959 | -0.20(-0.58%) |
Dec 06, 2018 | 35.19 | 35.84 | 34.41 | 35.04 | 545,996 | -0.20(-0.58%) |
Dec 04, 2018 | 34.83 | 35.78 | 34.83 | 35.24 | 555,393 | +0.32(+0.90%) |
Dec 03, 2018 | 35.41 | 35.50 | 33.97 | 34.92 | 250,772 | -0.17(-0.49%) |
Nov 30, 2018 | 34.67 | 35.19 | 34.67 | 35.10 | 380,419 | +0.34(+0.97%) |
Nov 29, 2018 | 34.87 | 35.28 | 34.41 | 34.76 | 457,289 | -0.10(-0.28%) |
Nov 28, 2018 | 35.52 | 35.52 | 34.78 | 34.86 | 316,445 | -0.41(-1.17%) |
Nov 27, 2018 | 35.15 | 35.51 | 34.85 | 35.27 | 128,749 | +0.10(+0.28%) |
Nov 26, 2018 | 34.95 | 35.48 | 34.95 | 35.17 | 188,396 | +0.07(+0.19%) |
Nov 23, 2018 | 35.32 | 35.45 | 35.04 | 35.10 | 90,081 | -0.33(-0.93%) |
Nov 21, 2018 | 35.44 | 35.44 | 35.44 | 0 | +0.73(+2.10%) | |
Nov 20, 2018 | 34.71 | 35.00 | 34.44 | 34.71 | 201,129 | -0.35(-0.99%) |
Nov 19, 2018 | 35.48 | 35.48 | 34.97 | 35.05 | 274,181 | -0.59(-1.67%) |
Nov 16, 2018 | 34.47 | 35.80 | 33.82 | 35.65 | 610,081 | +2.55(+7.70%) |
Nov 15, 2018 | 33.40 | 33.41 | 32.75 | 33.10 | 480,601 | -0.36(-1.08%) |
Nov 14, 2018 | 35.10 | 35.30 | 33.33 | 33.46 | 884,281 | -1.65(-4.69%) |
Nov 13, 2018 | 35.98 | 36.00 | 34.77 | 35.10 | 198,391 | -0.77(-2.16%) |
Nov 12, 2018 | 35.98 | 36.16 | 35.68 | 35.88 | 205,590 | -0.01(-0.02%) |
Nov 09, 2018 | 35.77 | 36.16 | 35.32 | 35.89 | 332,517 | -0.02(-0.04%) |
Nov 08, 2018 | 35.99 | 36.17 | 35.74 | 35.90 | 386,305 | -0.11(-0.31%) |
Nov 07, 2018 | 34.83 | 36.05 | 34.79 | 36.01 | 300,531 | +1.44(+4.17%) |
Nov 06, 2018 | 34.31 | 34.92 | 34.29 | 34.57 | 181,242 | +0.04(+0.11%) |
Nov 05, 2018 | 34.26 | 34.79 | 33.66 | 34.53 | 411,828 | +0.11(+0.33%) |
Nov 02, 2018 | 34.40 | 34.84 | 33.71 | 34.42 | 264,973 | +0.19(+0.57%) |