Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.45 | 32.52 | 31.68 | 31.93 | 161,488 | -0.37(-1.13%) |
Jan 30, 2019 | 32.04 | 32.52 | 31.73 | 32.30 | 204,714 | +0.44(+1.38%) |
Jan 29, 2019 | 31.57 | 32.04 | 31.57 | 31.86 | 163,119 | +0.37(+1.16%) |
Jan 28, 2019 | 31.64 | 31.65 | 31.24 | 31.49 | 293,469 | -0.26(-0.81%) |
Jan 25, 2019 | 31.46 | 31.86 | 31.46 | 31.75 | 207,359 | +0.33(+1.05%) |
Jan 24, 2019 | 31.28 | 31.50 | 30.96 | 31.42 | 226,220 | +0.18(+0.59%) |
Jan 23, 2019 | 31.38 | 31.48 | 30.91 | 31.24 | 312,294 | +0.04(+0.12%) |
Jan 22, 2019 | 31.86 | 31.97 | 31.06 | 31.20 | 221,706 | -0.73(-2.29%) |
Jan 18, 2019 | 31.75 | 32.01 | 31.57 | 31.93 | 247,436 | +0.33(+1.04%) |
Jan 17, 2019 | 31.53 | 31.71 | 31.31 | 31.60 | 722,059 | +0.00(+0.00%) |
Jan 16, 2019 | 31.53 | 31.79 | 31.53 | 31.60 | 192,855 | +0.04(+0.12%) |
Jan 15, 2019 | 31.09 | 31.60 | 31.09 | 31.57 | 312,499 | +0.59(+1.89%) |
Jan 14, 2019 | 31.09 | 31.24 | 30.84 | 30.98 | 226,363 | -0.26(-0.82%) |
Jan 11, 2019 | 31.64 | 31.64 | 31.17 | 31.24 | 357,663 | -0.44(-1.39%) |
Jan 10, 2019 | 32.04 | 32.04 | 31.38 | 31.68 | 322,547 | -0.48(-1.48%) |
Jan 09, 2019 | 31.93 | 32.24 | 31.75 | 32.15 | 296,739 | +0.40(+1.27%) |
Jan 08, 2019 | 31.31 | 31.97 | 31.09 | 31.75 | 483,909 | +0.91(+2.97%) |
Jan 07, 2019 | 30.51 | 31.24 | 30.43 | 30.84 | 271,729 | +0.51(+1.69%) |
Jan 04, 2019 | 29.34 | 30.53 | 29.26 | 30.32 | 211,022 | +1.50(+5.20%) |
Jan 03, 2019 | 28.53 | 29.12 | 28.42 | 28.82 | 226,914 | +0.37(+1.29%) |
Jan 02, 2019 | 27.76 | 28.86 | 27.73 | 28.46 | 217,647 | +0.40(+1.43%) |
Dec 31, 2018 | 27.80 | 28.09 | 27.65 | 28.06 | 1,118,209 | +0.33(+1.19%) |
Dec 28, 2018 | 28.17 | 28.17 | 27.21 | 27.73 | 1,112,522 | -0.15(-0.52%) |
Dec 27, 2018 | 27.84 | 28.06 | 26.67 | 27.87 | 1,365,392 | -0.44(-1.55%) |
Dec 26, 2018 | 26.89 | 28.31 | 26.59 | 28.31 | 1,514,709 | +1.50(+5.59%) |
Dec 24, 2018 | 27.80 | 27.80 | 26.81 | 26.81 | 403,591 | -1.24(-4.43%) |
Dec 21, 2018 | 28.42 | 28.82 | 27.87 | 28.06 | 1,372,480 | -0.51(-1.79%) |
Dec 20, 2018 | 29.19 | 29.59 | 28.31 | 28.57 | 758,278 | -0.84(-2.86%) |
Dec 19, 2018 | 29.41 | 30.14 | 29.15 | 29.41 | 945,991 | +0.18(+0.63%) |
Dec 18, 2018 | 30.07 | 30.14 | 28.93 | 29.23 | 773,153 | -0.77(-2.56%) |
Dec 17, 2018 | 30.95 | 31.02 | 29.78 | 29.99 | 732,258 | -0.99(-3.19%) |
Dec 14, 2018 | 31.13 | 31.57 | 30.91 | 30.98 | 333,305 | -0.29(-0.94%) |
Dec 13, 2018 | 30.51 | 31.38 | 30.51 | 31.28 | 369,770 | +0.59(+1.91%) |
Dec 12, 2018 | 30.47 | 31.01 | 30.47 | 30.69 | 731,650 | +0.33(+1.08%) |
Dec 11, 2018 | 30.43 | 30.80 | 30.25 | 30.36 | 365,637 | -0.04(-0.12%) |
Dec 10, 2018 | 30.69 | 30.73 | 29.99 | 30.40 | 362,913 | -0.51(-1.66%) |
Dec 07, 2018 | 31.09 | 31.75 | 30.87 | 30.91 | 305,092 | -0.07(-0.24%) |
Dec 06, 2018 | 30.76 | 31.09 | 30.19 | 30.98 | 594,184 | -0.29(-0.94%) |
Dec 04, 2018 | 32.12 | 32.15 | 31.20 | 31.28 | 199,267 | -0.88(-2.73%) |
Dec 03, 2018 | 31.79 | 32.23 | 31.79 | 32.15 | 219,792 | +0.91(+2.93%) |
Nov 30, 2018 | 31.46 | 31.64 | 30.98 | 31.24 | 234,287 | -0.40(-1.27%) |
Nov 29, 2018 | 31.24 | 31.90 | 31.13 | 31.64 | 188,216 | +0.51(+1.65%) |
Nov 28, 2018 | 30.87 | 31.20 | 30.51 | 31.13 | 395,885 | +0.40(+1.31%) |
Nov 27, 2018 | 30.98 | 31.24 | 30.73 | 30.73 | 423,537 | -0.40(-1.29%) |
Nov 26, 2018 | 31.17 | 31.42 | 30.95 | 31.13 | 461,936 | +0.22(+0.71%) |
Nov 23, 2018 | 31.09 | 31.18 | 30.62 | 30.91 | 116,296 | -0.62(-1.97%) |
Nov 21, 2018 | 31.53 | 31.53 | 31.53 | 0 | +0.70(+2.25%) | |
Nov 20, 2018 | 31.31 | 31.35 | 30.58 | 30.84 | 362,720 | -0.91(-2.88%) |
Nov 19, 2018 | 31.57 | 32.08 | 31.57 | 31.75 | 337,306 | +0.04(+0.12%) |
Nov 16, 2018 | 31.53 | 31.95 | 31.49 | 31.71 | 261,433 | +0.07(+0.23%) |
Nov 15, 2018 | 31.46 | 31.71 | 31.20 | 31.64 | 357,236 | +0.22(+0.70%) |
Nov 14, 2018 | 32.01 | 32.01 | 31.13 | 31.42 | 200,978 | +0.00(+0.00%) |
Nov 13, 2018 | 32.04 | 32.34 | 31.42 | 31.42 | 353,998 | -0.48(-1.49%) |
Nov 12, 2018 | 32.34 | 32.43 | 31.90 | 31.90 | 123,372 | -0.55(-1.69%) |
Nov 09, 2018 | 32.56 | 32.57 | 31.93 | 32.45 | 202,766 | -0.22(-0.67%) |
Nov 08, 2018 | 32.59 | 33.36 | 32.49 | 32.67 | 121,610 | +0.02(+0.07%) |
Nov 07, 2018 | 32.64 | 33.07 | 32.46 | 32.64 | 139,776 | +0.32(+1.00%) |
Nov 06, 2018 | 32.18 | 32.35 | 31.85 | 32.32 | 104,913 | +0.11(+0.33%) |
Nov 05, 2018 | 31.78 | 32.39 | 31.68 | 32.21 | 172,393 | +0.72(+2.28%) |
Nov 02, 2018 | 31.96 | 32.05 | 31.39 | 31.49 | 559,332 | -0.36(-1.12%) |