Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.93 | 34.34 | 33.51 | 34.31 | 587,560 | +0.42(+1.24%) |
Jan 30, 2019 | 33.27 | 33.94 | 33.19 | 33.89 | 362,097 | +0.69(+2.07%) |
Jan 29, 2019 | 33.08 | 33.23 | 32.93 | 33.20 | 133,153 | +0.27(+0.83%) |
Jan 28, 2019 | 32.69 | 33.12 | 32.58 | 32.93 | 176,596 | +0.15(+0.46%) |
Jan 25, 2019 | 32.30 | 32.96 | 32.23 | 32.77 | 309,200 | +0.56(+1.73%) |
Jan 24, 2019 | 31.96 | 32.38 | 31.65 | 32.22 | 163,831 | +0.25(+0.79%) |
Jan 23, 2019 | 31.82 | 32.06 | 31.67 | 31.96 | 136,597 | +0.12(+0.39%) |
Jan 22, 2019 | 32.09 | 32.22 | 31.40 | 31.84 | 204,495 | -0.12(-0.36%) |
Jan 18, 2019 | 31.99 | 32.22 | 31.76 | 31.96 | 197,622 | -0.03(-0.09%) |
Jan 17, 2019 | 31.63 | 32.04 | 31.62 | 31.99 | 262,533 | +0.32(+1.02%) |
Jan 16, 2019 | 31.12 | 31.70 | 31.07 | 31.66 | 173,272 | +0.52(+1.66%) |
Jan 15, 2019 | 30.88 | 31.18 | 30.77 | 31.14 | 145,480 | +0.41(+1.34%) |
Jan 14, 2019 | 30.96 | 30.98 | 30.54 | 30.73 | 205,834 | -0.28(-0.91%) |
Jan 11, 2019 | 31.04 | 31.23 | 30.74 | 31.01 | 198,594 | +0.00(+0.00%) |
Jan 10, 2019 | 30.80 | 31.35 | 30.75 | 31.01 | 226,987 | +0.20(+0.65%) |
Jan 09, 2019 | 30.78 | 30.83 | 30.30 | 30.81 | 135,495 | +0.11(+0.35%) |
Jan 08, 2019 | 30.24 | 31.01 | 30.10 | 30.70 | 294,555 | +0.64(+2.13%) |
Jan 07, 2019 | 29.84 | 30.29 | 29.64 | 30.06 | 250,938 | +0.30(+0.99%) |
Jan 04, 2019 | 29.55 | 30.12 | 29.43 | 29.77 | 324,556 | +0.36(+1.22%) |
Jan 03, 2019 | 28.99 | 30.08 | 28.95 | 29.41 | 268,128 | +0.42(+1.44%) |
Jan 02, 2019 | 29.75 | 29.75 | 28.88 | 28.99 | 382,531 | -1.02(-3.41%) |
Dec 31, 2018 | 30.24 | 30.42 | 29.59 | 30.01 | 340,388 | -0.22(-0.71%) |
Dec 28, 2018 | 30.19 | 30.70 | 29.97 | 30.23 | 302,335 | +0.27(+0.89%) |
Dec 27, 2018 | 30.00 | 30.00 | 29.13 | 29.96 | 436,891 | -0.27(-0.88%) |
Dec 26, 2018 | 29.22 | 30.26 | 29.02 | 30.23 | 260,015 | +1.00(+3.42%) |
Dec 24, 2018 | 30.78 | 30.89 | 29.04 | 29.23 | 302,196 | -1.71(-5.52%) |
Dec 21, 2018 | 31.43 | 31.91 | 30.80 | 30.93 | 744,243 | -0.44(-1.40%) |
Dec 20, 2018 | 31.29 | 31.73 | 30.90 | 31.37 | 274,357 | +0.07(+0.23%) |
Dec 19, 2018 | 31.34 | 31.71 | 31.03 | 31.30 | 289,297 | +0.02(+0.07%) |
Dec 18, 2018 | 30.99 | 31.92 | 30.88 | 31.28 | 274,288 | +0.44(+1.44%) |
Dec 17, 2018 | 31.56 | 31.88 | 30.66 | 30.84 | 359,202 | -0.73(-2.32%) |
Dec 14, 2018 | 31.61 | 31.81 | 31.44 | 31.57 | 119,119 | -0.18(-0.56%) |
Dec 13, 2018 | 31.54 | 32.07 | 31.54 | 31.75 | 187,108 | +0.16(+0.52%) |
Dec 12, 2018 | 32.20 | 32.44 | 31.49 | 31.58 | 259,921 | -0.52(-1.61%) |
Dec 11, 2018 | 31.69 | 32.18 | 31.37 | 32.10 | 229,416 | +0.54(+1.73%) |
Dec 10, 2018 | 31.90 | 31.90 | 31.06 | 31.55 | 289,386 | -0.36(-1.12%) |
Dec 07, 2018 | 31.58 | 32.09 | 31.34 | 31.91 | 638,837 | +0.37(+1.16%) |
Dec 06, 2018 | 31.68 | 32.19 | 30.11 | 31.54 | 1,174,999 | -1.17(-3.57%) |
Dec 04, 2018 | 33.60 | 33.75 | 32.61 | 32.71 | 235,867 | -0.87(-2.60%) |
Dec 03, 2018 | 33.42 | 33.62 | 33.05 | 33.59 | 241,931 | +0.29(+0.88%) |
Nov 30, 2018 | 32.56 | 33.39 | 32.46 | 33.29 | 467,411 | +0.85(+2.61%) |
Nov 29, 2018 | 32.41 | 32.71 | 32.20 | 32.45 | 242,869 | +0.08(+0.24%) |
Nov 28, 2018 | 32.05 | 32.66 | 31.96 | 32.37 | 640,667 | +0.33(+1.03%) |
Nov 27, 2018 | 31.96 | 32.35 | 31.79 | 32.04 | 405,908 | +0.11(+0.34%) |
Nov 26, 2018 | 32.35 | 32.35 | 31.76 | 31.93 | 176,510 | -0.21(-0.65%) |
Nov 23, 2018 | 31.94 | 32.35 | 31.82 | 32.14 | 83,690 | +0.11(+0.34%) |
Nov 21, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 32.12 | 32.71 | 31.96 | 32.03 | 371,923 | -0.16(-0.49%) |
Nov 19, 2018 | 31.93 | 32.18 | 31.89 | 32.18 | 263,057 | +0.31(+0.99%) |
Nov 16, 2018 | 31.28 | 31.93 | 31.21 | 31.87 | 392,909 | +0.59(+1.89%) |
Nov 15, 2018 | 31.85 | 31.85 | 31.12 | 31.28 | 436,118 | -0.71(-2.21%) |
Nov 14, 2018 | 32.53 | 32.76 | 31.91 | 31.98 | 321,315 | -0.54(-1.65%) |
Nov 13, 2018 | 32.88 | 33.03 | 32.44 | 32.52 | 204,552 | -0.08(-0.24%) |
Nov 12, 2018 | 32.60 | 32.98 | 32.59 | 32.60 | 209,711 | +0.04(+0.11%) |
Nov 09, 2018 | 32.69 | 32.88 | 32.40 | 32.56 | 214,874 | -0.11(-0.35%) |
Nov 08, 2018 | 32.38 | 32.80 | 32.08 | 32.68 | 293,131 | +0.42(+1.31%) |
Nov 07, 2018 | 32.55 | 32.82 | 32.08 | 32.25 | 296,762 | -0.19(-0.57%) |
Nov 06, 2018 | 30.16 | 32.48 | 30.16 | 32.44 | 804,070 | +1.78(+5.80%) |
Nov 05, 2018 | 30.21 | 30.98 | 29.99 | 30.66 | 416,158 | +0.54(+1.78%) |
Nov 02, 2018 | 30.93 | 31.08 | 29.94 | 30.13 | 261,379 | -0.76(-2.47%) |