Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.51 | 31.62 | 30.15 | 31.56 | 51,832 | +1.12(+3.69%) |
Jan 30, 2019 | 30.33 | 30.72 | 30.27 | 30.43 | 39,702 | +0.28(+0.92%) |
Jan 29, 2019 | 30.20 | 30.43 | 30.09 | 30.16 | 31,918 | -0.26(-0.85%) |
Jan 28, 2019 | 30.69 | 31.18 | 30.19 | 30.41 | 41,132 | -0.52(-1.69%) |
Jan 25, 2019 | 30.62 | 31.09 | 30.28 | 30.94 | 20,786 | +0.51(+1.69%) |
Jan 24, 2019 | 30.81 | 31.04 | 30.26 | 30.42 | 35,967 | -0.45(-1.45%) |
Jan 23, 2019 | 30.77 | 31.27 | 30.68 | 30.87 | 52,050 | +0.19(+0.62%) |
Jan 22, 2019 | 30.75 | 31.16 | 30.38 | 30.68 | 59,239 | -0.31(-1.01%) |
Jan 18, 2019 | 30.76 | 31.28 | 30.57 | 31.00 | 64,459 | +0.44(+1.43%) |
Jan 17, 2019 | 30.04 | 30.64 | 29.72 | 30.56 | 61,666 | +0.37(+1.23%) |
Jan 16, 2019 | 29.74 | 30.20 | 29.50 | 30.19 | 75,415 | +0.55(+1.86%) |
Jan 15, 2019 | 29.44 | 29.76 | 29.32 | 29.63 | 31,872 | +0.19(+0.65%) |
Jan 14, 2019 | 29.76 | 29.99 | 29.17 | 29.44 | 45,051 | -0.55(-1.84%) |
Jan 11, 2019 | 29.65 | 30.17 | 29.47 | 30.00 | 57,215 | +0.18(+0.61%) |
Jan 10, 2019 | 29.54 | 30.05 | 28.79 | 29.81 | 47,329 | +0.02(+0.06%) |
Jan 09, 2019 | 29.34 | 30.21 | 29.34 | 29.80 | 65,649 | +0.45(+1.53%) |
Jan 08, 2019 | 29.26 | 29.42 | 28.62 | 29.35 | 67,694 | +0.17(+0.59%) |
Jan 07, 2019 | 29.29 | 29.96 | 28.94 | 29.18 | 72,084 | -0.14(-0.49%) |
Jan 04, 2019 | 28.52 | 29.61 | 28.48 | 29.32 | 69,708 | +1.22(+4.34%) |
Jan 03, 2019 | 28.62 | 29.05 | 28.05 | 28.10 | 76,201 | -0.76(-2.64%) |
Jan 02, 2019 | 28.06 | 28.98 | 28.06 | 28.86 | 88,707 | +0.54(+1.92%) |
Dec 31, 2018 | 27.90 | 28.41 | 27.31 | 28.32 | 52,386 | +0.57(+2.06%) |
Dec 28, 2018 | 27.64 | 28.25 | 27.23 | 27.75 | 42,937 | +0.23(+0.83%) |
Dec 27, 2018 | 26.95 | 28.30 | 26.48 | 27.52 | 102,056 | -0.27(-0.96%) |
Dec 26, 2018 | 25.89 | 27.93 | 25.89 | 27.79 | 108,670 | +2.14(+8.34%) |
Dec 24, 2018 | 25.68 | 26.60 | 25.54 | 25.65 | 52,642 | -0.31(-1.20%) |
Dec 21, 2018 | 27.30 | 27.79 | 25.80 | 25.96 | 197,091 | -1.35(-4.93%) |
Dec 20, 2018 | 28.03 | 28.28 | 27.11 | 27.30 | 112,814 | -0.73(-2.59%) |
Dec 19, 2018 | 28.44 | 28.94 | 27.83 | 28.03 | 74,844 | -0.32(-1.13%) |
Dec 18, 2018 | 27.47 | 28.77 | 26.59 | 28.35 | 126,216 | +1.03(+3.76%) |
Dec 17, 2018 | 28.19 | 28.50 | 26.97 | 27.32 | 111,126 | -0.94(-3.33%) |
Dec 14, 2018 | 27.98 | 28.88 | 27.98 | 28.27 | 63,680 | -0.08(-0.27%) |
Dec 13, 2018 | 28.83 | 29.17 | 28.08 | 28.34 | 71,398 | -0.60(-2.08%) |
Dec 12, 2018 | 28.77 | 29.49 | 28.37 | 28.94 | 63,732 | +0.43(+1.52%) |
Dec 11, 2018 | 28.75 | 28.99 | 28.16 | 28.51 | 58,328 | +0.16(+0.56%) |
Dec 10, 2018 | 28.05 | 28.81 | 27.80 | 28.35 | 111,502 | +0.32(+1.14%) |
Dec 07, 2018 | 28.35 | 28.77 | 27.82 | 28.03 | 76,629 | -0.43(-1.52%) |
Dec 06, 2018 | 28.02 | 28.55 | 27.87 | 28.46 | 100,921 | +0.07(+0.23%) |
Dec 04, 2018 | 29.67 | 30.08 | 28.27 | 28.40 | 154,213 | -1.34(-4.50%) |
Dec 03, 2018 | 29.91 | 29.91 | 29.10 | 29.74 | 73,533 | +0.21(+0.70%) |
Nov 30, 2018 | 29.44 | 29.65 | 28.87 | 29.53 | 69,093 | -0.07(-0.22%) |
Nov 29, 2018 | 30.01 | 30.37 | 29.49 | 29.59 | 58,962 | -0.46(-1.54%) |
Nov 28, 2018 | 29.12 | 30.09 | 28.73 | 30.06 | 104,613 | +1.13(+3.91%) |
Nov 27, 2018 | 28.59 | 29.18 | 28.59 | 28.93 | 42,384 | +0.13(+0.46%) |
Nov 26, 2018 | 29.27 | 29.39 | 28.77 | 28.79 | 53,645 | -0.05(-0.16%) |
Nov 23, 2018 | 28.28 | 29.08 | 28.28 | 28.84 | 30,036 | +0.27(+0.96%) |
Nov 21, 2018 | 28.57 | 28.57 | 28.57 | 0 | +0.09(+0.33%) | |
Nov 20, 2018 | 28.70 | 28.94 | 28.40 | 28.47 | 77,933 | -0.67(-2.30%) |
Nov 19, 2018 | 29.49 | 29.49 | 28.74 | 29.14 | 88,459 | -0.47(-1.59%) |
Nov 16, 2018 | 28.95 | 29.69 | 28.45 | 29.61 | 65,060 | +0.58(+2.01%) |
Nov 15, 2018 | 28.81 | 29.42 | 28.70 | 29.03 | 116,799 | +0.02(+0.06%) |
Nov 14, 2018 | 29.39 | 29.96 | 28.98 | 29.01 | 113,046 | -0.08(-0.29%) |
Nov 13, 2018 | 29.08 | 29.67 | 28.44 | 29.10 | 90,772 | +0.02(+0.07%) |
Nov 12, 2018 | 29.41 | 29.66 | 28.77 | 29.08 | 71,776 | -0.54(-1.81%) |
Nov 09, 2018 | 29.26 | 29.74 | 29.10 | 29.61 | 104,117 | +0.06(+0.19%) |
Nov 08, 2018 | 29.46 | 29.57 | 28.74 | 29.56 | 95,346 | +0.02(+0.06%) |
Nov 07, 2018 | 29.56 | 29.99 | 29.10 | 29.54 | 72,453 | +0.14(+0.48%) |
Nov 06, 2018 | 28.77 | 29.40 | 28.36 | 29.40 | 72,139 | +0.72(+2.50%) |
Nov 05, 2018 | 28.63 | 29.28 | 28.62 | 28.68 | 88,415 | -0.08(-0.26%) |
Nov 02, 2018 | 27.96 | 30.88 | 27.62 | 28.76 | 106,771 | -2.23(-7.21%) |