Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.92 | 31.03 | 30.73 | 31.00 | 41,380 | +0.12(+0.37%) |
Jan 30, 2019 | 30.76 | 31.04 | 30.51 | 30.88 | 51,972 | +0.23(+0.76%) |
Jan 29, 2019 | 30.87 | 30.87 | 30.55 | 30.65 | 40,518 | -0.15(-0.50%) |
Jan 28, 2019 | 30.58 | 30.90 | 30.55 | 30.80 | 28,861 | -0.11(-0.34%) |
Jan 25, 2019 | 30.62 | 30.99 | 30.62 | 30.91 | 60,224 | +0.69(+2.30%) |
Jan 24, 2019 | 29.90 | 30.34 | 29.90 | 30.22 | 62,247 | +0.33(+1.10%) |
Jan 23, 2019 | 29.99 | 30.11 | 29.49 | 29.89 | 163,607 | +0.03(+0.10%) |
Jan 22, 2019 | 30.39 | 30.39 | 29.72 | 29.86 | 82,029 | -0.70(-2.30%) |
Jan 18, 2019 | 29.98 | 30.61 | 29.98 | 30.56 | 24,359 | +0.79(+2.66%) |
Jan 17, 2019 | 29.41 | 29.91 | 29.41 | 29.77 | 40,213 | +0.25(+0.85%) |
Jan 16, 2019 | 29.39 | 29.71 | 29.39 | 29.52 | 42,536 | -0.10(-0.33%) |
Jan 15, 2019 | 29.80 | 29.89 | 29.52 | 29.62 | 42,179 | -0.18(-0.62%) |
Jan 14, 2019 | 29.92 | 29.97 | 29.68 | 29.80 | 52,986 | -0.29(-0.96%) |
Jan 11, 2019 | 30.05 | 30.34 | 29.92 | 30.09 | 25,913 | -0.01(-0.03%) |
Jan 10, 2019 | 30.29 | 30.29 | 29.48 | 30.10 | 71,167 | -0.60(-1.95%) |
Jan 09, 2019 | 30.51 | 30.95 | 30.51 | 30.70 | 22,438 | +0.45(+1.50%) |
Jan 08, 2019 | 30.72 | 30.72 | 29.87 | 30.24 | 111,216 | +0.03(+0.10%) |
Jan 07, 2019 | 29.71 | 30.61 | 29.66 | 30.22 | 28,770 | +0.63(+2.12%) |
Jan 04, 2019 | 29.26 | 29.66 | 29.10 | 29.59 | 30,474 | +0.72(+2.51%) |
Jan 03, 2019 | 29.39 | 29.40 | 28.67 | 28.86 | 102,868 | -0.70(-2.38%) |
Jan 02, 2019 | 28.60 | 29.74 | 28.60 | 29.57 | 74,771 | +0.56(+1.93%) |
Dec 31, 2018 | 29.30 | 29.30 | 28.86 | 29.01 | 105,210 | +0.00(+0.00%) |
Dec 28, 2018 | 29.46 | 29.48 | 28.86 | 29.01 | 236,750 | -0.14(-0.49%) |
Dec 27, 2018 | 28.50 | 29.15 | 28.05 | 29.15 | 1,159,314 | +0.30(+1.06%) |
Dec 26, 2018 | 27.71 | 28.92 | 27.37 | 28.85 | 426,695 | +1.39(+5.07%) |
Dec 24, 2018 | 27.55 | 28.07 | 27.40 | 27.46 | 88,278 | -0.28(-1.00%) |
Dec 21, 2018 | 28.61 | 28.91 | 27.67 | 27.73 | 228,726 | -0.59(-2.09%) |
Dec 20, 2018 | 28.62 | 28.93 | 28.01 | 28.32 | 289,526 | -0.30(-1.03%) |
Dec 19, 2018 | 29.57 | 29.77 | 28.52 | 28.62 | 107,999 | -0.95(-3.22%) |
Dec 18, 2018 | 29.70 | 30.04 | 29.42 | 29.57 | 73,914 | +0.03(+0.10%) |
Dec 17, 2018 | 29.95 | 30.33 | 29.29 | 29.54 | 91,119 | -0.58(-1.93%) |
Dec 14, 2018 | 30.28 | 31.24 | 30.03 | 30.12 | 124,912 | -0.35(-1.16%) |
Dec 13, 2018 | 31.06 | 31.06 | 30.32 | 30.48 | 14,055 | -0.58(-1.87%) |
Dec 12, 2018 | 31.08 | 31.40 | 31.00 | 31.06 | 35,728 | +0.29(+0.94%) |
Dec 11, 2018 | 31.29 | 31.39 | 30.54 | 30.77 | 29,949 | +0.07(+0.24%) |
Dec 10, 2018 | 31.05 | 31.05 | 30.19 | 30.70 | 105,134 | -0.41(-1.32%) |
Dec 07, 2018 | 31.75 | 31.87 | 30.90 | 31.10 | 94,786 | -0.71(-2.25%) |
Dec 06, 2018 | 31.50 | 32.12 | 31.08 | 31.82 | 197,680 | -0.13(-0.42%) |
Dec 04, 2018 | 33.12 | 33.12 | 31.90 | 31.95 | 111,266 | -1.20(-3.63%) |
Dec 03, 2018 | 33.26 | 33.26 | 32.70 | 33.16 | 9,436 | +0.56(+1.72%) |
Nov 30, 2018 | 32.72 | 32.72 | 32.45 | 32.60 | 32,435 | -0.10(-0.31%) |
Nov 29, 2018 | 33.10 | 33.10 | 32.64 | 32.70 | 40,290 | -0.40(-1.22%) |
Nov 28, 2018 | 32.51 | 33.12 | 32.07 | 33.10 | 21,710 | +0.65(+2.00%) |
Nov 27, 2018 | 32.22 | 32.69 | 32.10 | 32.45 | 65,381 | +0.20(+0.64%) |
Nov 26, 2018 | 32.04 | 32.28 | 32.03 | 32.25 | 16,126 | +0.66(+2.08%) |
Nov 23, 2018 | 31.63 | 31.68 | 31.59 | 31.59 | 1,259 | -0.27(-0.84%) |
Nov 21, 2018 | 31.86 | 31.86 | 31.86 | 0 | +0.78(+2.51%) | |
Nov 20, 2018 | 31.18 | 31.66 | 30.92 | 31.08 | 29,829 | -0.91(-2.85%) |
Nov 19, 2018 | 32.39 | 32.50 | 31.81 | 31.99 | 90,457 | -0.53(-1.64%) |
Nov 16, 2018 | 32.93 | 32.93 | 31.95 | 32.52 | 28,446 | +0.10(+0.29%) |
Nov 15, 2018 | 32.10 | 32.70 | 31.82 | 32.43 | 44,396 | -0.09(-0.26%) |
Nov 14, 2018 | 32.87 | 33.11 | 32.16 | 32.51 | 36,739 | -0.15(-0.47%) |
Nov 13, 2018 | 32.85 | 32.98 | 32.60 | 32.67 | 23,517 | -0.10(-0.32%) |
Nov 12, 2018 | 33.31 | 33.31 | 32.75 | 32.77 | 44,929 | -0.33(-1.01%) |
Nov 09, 2018 | 33.29 | 33.29 | 32.87 | 33.11 | 67,704 | -0.36(-1.08%) |
Nov 08, 2018 | 33.34 | 33.61 | 33.29 | 33.47 | 53,447 | +0.02(+0.06%) |
Nov 07, 2018 | 33.30 | 33.47 | 32.87 | 33.45 | 73,795 | +0.15(+0.46%) |
Nov 06, 2018 | 32.97 | 33.70 | 32.91 | 33.30 | 35,828 | +0.46(+1.39%) |
Nov 05, 2018 | 32.50 | 33.20 | 32.35 | 32.84 | 43,947 | +0.22(+0.67%) |
Nov 02, 2018 | 33.59 | 33.59 | 32.23 | 32.62 | 117,564 | +0.08(+0.25%) |