Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.81 | 30.03 | 29.78 | 30.03 | 16,083 | +0.17(+0.57%) |
Jan 30, 2019 | 29.57 | 29.96 | 29.48 | 29.86 | 40,163 | +0.34(+1.17%) |
Jan 29, 2019 | 29.57 | 29.63 | 29.46 | 29.52 | 17,706 | +0.14(+0.46%) |
Jan 28, 2019 | 29.29 | 29.38 | 29.15 | 29.38 | 28,095 | -0.14(-0.47%) |
Jan 25, 2019 | 29.41 | 29.59 | 29.41 | 29.52 | 15,400 | +0.36(+1.23%) |
Jan 24, 2019 | 29.18 | 29.26 | 29.00 | 29.16 | 50,609 | +0.03(+0.10%) |
Jan 23, 2019 | 29.30 | 29.32 | 28.99 | 29.13 | 43,445 | +0.06(+0.20%) |
Jan 22, 2019 | 29.29 | 29.29 | 28.98 | 29.07 | 24,075 | -0.51(-1.71%) |
Jan 18, 2019 | 29.43 | 29.61 | 29.32 | 29.58 | 43,000 | +0.40(+1.37%) |
Jan 17, 2019 | 28.77 | 29.23 | 28.77 | 29.18 | 22,480 | +0.25(+0.86%) |
Jan 16, 2019 | 29.00 | 29.09 | 28.93 | 28.93 | 21,947 | -0.11(-0.38%) |
Jan 15, 2019 | 29.07 | 29.07 | 28.89 | 29.04 | 16,906 | +0.08(+0.28%) |
Jan 14, 2019 | 28.95 | 29.01 | 28.88 | 28.96 | 72,201 | -0.09(-0.31%) |
Jan 11, 2019 | 28.90 | 29.17 | 28.90 | 29.05 | 48,800 | -0.10(-0.34%) |
Jan 10, 2019 | 28.99 | 29.23 | 28.93 | 29.15 | 28,906 | +0.10(+0.33%) |
Jan 09, 2019 | 29.09 | 29.19 | 28.98 | 29.05 | 22,600 | +0.24(+0.85%) |
Jan 08, 2019 | 28.85 | 28.88 | 28.71 | 28.81 | 16,848 | +0.18(+0.63%) |
Jan 07, 2019 | 28.58 | 28.85 | 28.56 | 28.63 | 30,298 | +0.11(+0.39%) |
Jan 04, 2019 | 28.24 | 28.62 | 28.18 | 28.52 | 38,400 | +0.79(+2.84%) |
Jan 03, 2019 | 27.86 | 27.95 | 27.66 | 27.73 | 13,012 | -0.20(-0.71%) |
Jan 02, 2019 | 27.56 | 28.00 | 27.49 | 27.93 | 47,495 | +0.01(+0.04%) |
Dec 31, 2018 | 27.90 | 28.27 | 27.77 | 27.92 | 52,200 | +0.06(+0.22%) |
Dec 28, 2018 | 27.78 | 28.02 | 27.78 | 27.86 | 130,800 | +0.13(+0.47%) |
Dec 27, 2018 | 27.22 | 27.73 | 27.12 | 27.73 | 230,955 | -0.03(-0.11%) |
Dec 26, 2018 | 27.22 | 27.76 | 26.76 | 27.76 | 65,879 | +0.81(+3.01%) |
Dec 24, 2018 | 27.16 | 27.29 | 26.95 | 26.95 | 42,400 | -0.73(-2.64%) |
Dec 21, 2018 | 27.71 | 28.25 | 27.64 | 27.68 | 52,500 | -0.46(-1.64%) |
Dec 20, 2018 | 28.19 | 28.35 | 27.93 | 28.14 | 101,263 | -0.07(-0.24%) |
Dec 19, 2018 | 28.58 | 28.77 | 28.18 | 28.21 | 42,520 | -0.25(-0.88%) |
Dec 18, 2018 | 28.72 | 28.79 | 28.45 | 28.46 | 34,972 | -0.06(-0.21%) |
Dec 17, 2018 | 28.94 | 29.00 | 28.50 | 28.52 | 61,648 | -0.44(-1.52%) |
Dec 14, 2018 | 28.96 | 29.11 | 28.93 | 28.96 | 23,300 | -0.29(-0.97%) |
Dec 13, 2018 | 29.22 | 29.36 | 29.12 | 29.25 | 22,263 | +0.05(+0.19%) |
Dec 12, 2018 | 29.56 | 29.56 | 29.19 | 29.19 | 30,533 | +0.09(+0.30%) |
Dec 11, 2018 | 29.30 | 29.45 | 28.87 | 29.10 | 82,231 | +0.18(+0.63%) |
Dec 10, 2018 | 29.04 | 29.04 | 28.52 | 28.92 | 34,859 | -0.10(-0.34%) |
Dec 07, 2018 | 29.25 | 29.45 | 28.95 | 29.02 | 49,900 | -0.38(-1.29%) |
Dec 06, 2018 | 29.16 | 29.41 | 28.83 | 29.40 | 40,713 | -0.06(-0.20%) |
Dec 04, 2018 | 29.98 | 30.01 | 29.46 | 29.46 | 17,300 | -0.52(-1.72%) |
Dec 03, 2018 | 30.26 | 30.33 | 29.89 | 29.98 | 80,207 | +0.22(+0.72%) |
Nov 30, 2018 | 29.72 | 29.76 | 29.63 | 29.76 | 32,300 | -0.03(-0.11%) |
Nov 29, 2018 | 29.60 | 29.88 | 29.58 | 29.79 | 16,938 | +0.07(+0.23%) |
Nov 28, 2018 | 29.42 | 29.82 | 29.34 | 29.73 | 54,387 | +0.40(+1.35%) |
Nov 27, 2018 | 29.25 | 29.37 | 29.20 | 29.33 | 24,409 | +0.10(+0.34%) |
Nov 26, 2018 | 29.27 | 29.35 | 29.18 | 29.23 | 19,971 | +0.10(+0.34%) |
Nov 23, 2018 | 29.11 | 29.13 | 29.10 | 29.13 | 3,300 | -0.10(-0.35%) |
Nov 21, 2018 | 29.23 | 29.23 | 29.23 | 0 | +0.18(+0.63%) | |
Nov 20, 2018 | 29.22 | 29.31 | 29.05 | 29.05 | 34,556 | -0.40(-1.36%) |
Nov 19, 2018 | 29.64 | 29.80 | 29.40 | 29.45 | 36,008 | -0.29(-0.96%) |
Nov 16, 2018 | 29.42 | 29.78 | 29.42 | 29.73 | 15,500 | +0.27(+0.93%) |
Nov 15, 2018 | 29.25 | 29.57 | 29.13 | 29.46 | 26,396 | -0.07(-0.25%) |
Nov 14, 2018 | 29.58 | 29.60 | 29.41 | 29.54 | 18,496 | +0.02(+0.08%) |
Nov 13, 2018 | 29.66 | 29.73 | 29.50 | 29.51 | 24,572 | +0.02(+0.06%) |
Nov 12, 2018 | 29.70 | 29.72 | 29.48 | 29.49 | 30,926 | -0.33(-1.10%) |
Nov 09, 2018 | 29.73 | 29.87 | 29.68 | 29.82 | 10,300 | -0.13(-0.45%) |
Nov 08, 2018 | 30.02 | 30.11 | 29.82 | 29.95 | 21,627 | -0.24(-0.78%) |
Nov 07, 2018 | 30.17 | 30.19 | 30.02 | 30.19 | 27,562 | +0.47(+1.58%) |
Nov 06, 2018 | 29.59 | 29.80 | 29.57 | 29.72 | 26,478 | +0.04(+0.13%) |
Nov 05, 2018 | 29.45 | 29.73 | 29.45 | 29.68 | 8,710 | +0.22(+0.75%) |
Nov 02, 2018 | 29.67 | 29.67 | 29.29 | 29.46 | 15,700 | -0.09(-0.30%) |