Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.27 | 30.36 | 30.01 | 30.15 | 36,479 | -0.17(-0.55%) |
Jan 30, 2019 | 30.01 | 30.48 | 29.87 | 30.32 | 42,881 | +0.39(+1.31%) |
Jan 29, 2019 | 29.92 | 30.02 | 29.77 | 29.93 | 38,150 | +0.18(+0.59%) |
Jan 28, 2019 | 29.26 | 29.88 | 29.26 | 29.75 | 20,880 | +0.28(+0.97%) |
Jan 25, 2019 | 29.38 | 29.62 | 29.30 | 29.47 | 38,944 | +0.20(+0.67%) |
Jan 24, 2019 | 29.27 | 29.43 | 29.00 | 29.27 | 62,334 | +0.73(+2.54%) |
Jan 23, 2019 | 28.86 | 28.86 | 28.39 | 28.54 | 11,488 | +0.01(+0.03%) |
Jan 22, 2019 | 29.00 | 29.12 | 28.52 | 28.53 | 49,920 | -0.50(-1.72%) |
Jan 18, 2019 | 28.99 | 29.19 | 28.95 | 29.03 | 9,175 | +0.10(+0.34%) |
Jan 17, 2019 | 28.74 | 29.09 | 28.69 | 28.94 | 8,829 | +0.39(+1.37%) |
Jan 16, 2019 | 28.65 | 28.92 | 28.54 | 28.54 | 215,574 | +0.39(+1.39%) |
Jan 15, 2019 | 27.97 | 28.33 | 27.97 | 28.15 | 14,144 | +0.08(+0.28%) |
Jan 14, 2019 | 27.69 | 28.16 | 27.63 | 28.07 | 14,197 | -0.09(-0.31%) |
Jan 11, 2019 | 28.03 | 28.18 | 27.94 | 28.16 | 11,214 | -0.01(-0.03%) |
Jan 10, 2019 | 27.52 | 28.18 | 27.04 | 28.17 | 18,633 | -0.13(-0.45%) |
Jan 09, 2019 | 27.78 | 28.34 | 27.78 | 28.30 | 27,438 | +0.52(+1.87%) |
Jan 08, 2019 | 28.01 | 28.01 | 27.56 | 27.78 | 12,645 | +0.02(+0.07%) |
Jan 07, 2019 | 27.49 | 27.91 | 27.23 | 27.76 | 25,542 | +0.30(+1.11%) |
Jan 04, 2019 | 26.79 | 27.55 | 26.53 | 27.45 | 25,283 | +1.14(+4.32%) |
Jan 03, 2019 | 27.11 | 27.11 | 25.95 | 26.32 | 50,161 | -1.20(-4.35%) |
Jan 02, 2019 | 27.00 | 27.54 | 26.69 | 27.51 | 140,357 | +0.17(+0.61%) |
Dec 31, 2018 | 27.43 | 27.54 | 27.20 | 27.35 | 41,900 | +0.04(+0.14%) |
Dec 28, 2018 | 27.56 | 27.59 | 27.25 | 27.31 | 90,632 | +0.00(+0.02%) |
Dec 27, 2018 | 27.07 | 27.33 | 26.48 | 27.30 | 29,666 | -0.06(-0.21%) |
Dec 26, 2018 | 26.31 | 27.44 | 26.17 | 27.36 | 190,848 | +1.19(+4.54%) |
Dec 24, 2018 | 26.66 | 26.82 | 26.11 | 26.17 | 27,391 | -0.64(-2.40%) |
Dec 21, 2018 | 27.47 | 27.54 | 26.82 | 26.82 | 20,107 | -0.61(-2.24%) |
Dec 20, 2018 | 27.87 | 27.97 | 27.16 | 27.43 | 42,176 | -0.62(-2.22%) |
Dec 19, 2018 | 28.77 | 28.84 | 27.90 | 28.05 | 50,775 | -0.54(-1.90%) |
Dec 18, 2018 | 28.23 | 28.68 | 28.23 | 28.59 | 16,480 | +0.65(+2.32%) |
Dec 17, 2018 | 28.36 | 28.45 | 27.84 | 27.95 | 46,362 | -0.51(-1.78%) |
Dec 14, 2018 | 28.33 | 28.81 | 28.33 | 28.45 | 23,287 | -0.19(-0.68%) |
Dec 13, 2018 | 29.39 | 29.39 | 28.61 | 28.65 | 38,402 | -0.72(-2.46%) |
Dec 12, 2018 | 29.27 | 29.56 | 29.24 | 29.37 | 228,962 | +0.29(+0.99%) |
Dec 11, 2018 | 29.38 | 29.38 | 28.99 | 29.08 | 11,936 | +0.00(+0.02%) |
Dec 10, 2018 | 29.10 | 29.28 | 28.52 | 29.08 | 14,210 | -0.09(-0.30%) |
Dec 07, 2018 | 30.48 | 30.48 | 29.08 | 29.16 | 41,856 | -1.51(-4.91%) |
Dec 06, 2018 | 30.17 | 30.67 | 29.99 | 30.67 | 30,754 | +0.21(+0.68%) |
Dec 04, 2018 | 31.69 | 31.69 | 30.29 | 30.46 | 46,370 | -1.47(-4.61%) |
Dec 03, 2018 | 32.40 | 32.40 | 31.82 | 31.93 | 51,589 | -0.17(-0.52%) |
Nov 30, 2018 | 31.35 | 32.12 | 31.35 | 32.10 | 71,094 | +0.70(+2.23%) |
Nov 29, 2018 | 31.28 | 31.51 | 31.25 | 31.40 | 22,588 | +0.04(+0.13%) |
Nov 28, 2018 | 30.97 | 31.36 | 30.74 | 31.36 | 32,207 | +0.53(+1.71%) |
Nov 27, 2018 | 30.51 | 30.95 | 30.51 | 30.83 | 23,923 | +0.34(+1.11%) |
Nov 26, 2018 | 30.88 | 30.89 | 30.40 | 30.49 | 30,730 | -0.11(-0.37%) |
Nov 23, 2018 | 30.23 | 30.65 | 30.19 | 30.61 | 39,804 | +0.54(+1.80%) |
Nov 21, 2018 | 30.07 | 30.07 | 30.07 | 0 | +0.57(+1.94%) | |
Nov 20, 2018 | 29.32 | 29.86 | 29.31 | 29.50 | 14,607 | -0.47(-1.56%) |
Nov 19, 2018 | 30.16 | 30.18 | 29.81 | 29.96 | 10,190 | -0.21(-0.71%) |
Nov 16, 2018 | 30.36 | 30.36 | 29.89 | 30.18 | 13,028 | -0.21(-0.71%) |
Nov 15, 2018 | 30.20 | 30.48 | 29.83 | 30.39 | 12,809 | -0.15(-0.48%) |
Nov 14, 2018 | 30.81 | 30.92 | 30.32 | 30.54 | 31,035 | -0.04(-0.13%) |
Nov 13, 2018 | 30.25 | 30.80 | 30.25 | 30.58 | 54,064 | +0.48(+1.59%) |
Nov 12, 2018 | 30.39 | 30.41 | 30.03 | 30.10 | 17,697 | -0.30(-0.99%) |
Nov 09, 2018 | 30.48 | 30.67 | 30.25 | 30.40 | 13,541 | -0.02(-0.08%) |
Nov 08, 2018 | 30.52 | 30.59 | 30.30 | 30.43 | 4,812 | -0.13(-0.43%) |
Nov 07, 2018 | 30.16 | 30.65 | 29.96 | 30.56 | 225,028 | +0.71(+2.38%) |
Nov 06, 2018 | 29.90 | 30.03 | 29.73 | 29.85 | 4,096 | -0.04(-0.14%) |
Nov 05, 2018 | 29.89 | 29.98 | 29.68 | 29.89 | 8,568 | +0.03(+0.11%) |
Nov 02, 2018 | 29.92 | 30.31 | 29.79 | 29.86 | 6,770 | +0.27(+0.92%) |