Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.50 | 31.62 | 30.14 | 31.55 | 51,840 | +1.12(+3.69%) |
Jan 30, 2019 | 30.32 | 30.71 | 30.27 | 30.43 | 39,708 | +0.28(+0.92%) |
Jan 29, 2019 | 30.20 | 30.42 | 30.09 | 30.15 | 31,923 | -0.26(-0.85%) |
Jan 28, 2019 | 30.69 | 31.18 | 30.18 | 30.41 | 41,138 | -0.52(-1.69%) |
Jan 25, 2019 | 30.62 | 31.09 | 30.28 | 30.93 | 20,789 | +0.51(+1.69%) |
Jan 24, 2019 | 30.80 | 31.04 | 30.26 | 30.42 | 35,972 | -0.45(-1.45%) |
Jan 23, 2019 | 30.76 | 31.27 | 30.68 | 30.87 | 52,058 | +0.19(+0.62%) |
Jan 22, 2019 | 30.74 | 31.15 | 30.37 | 30.68 | 59,248 | -0.31(-1.01%) |
Jan 18, 2019 | 30.75 | 31.28 | 30.56 | 30.99 | 64,469 | +0.44(+1.43%) |
Jan 17, 2019 | 30.04 | 30.64 | 29.71 | 30.55 | 61,676 | +0.37(+1.23%) |
Jan 16, 2019 | 29.73 | 30.19 | 29.50 | 30.18 | 75,427 | +0.55(+1.86%) |
Jan 15, 2019 | 29.44 | 29.75 | 29.31 | 29.63 | 31,877 | +0.19(+0.65%) |
Jan 14, 2019 | 29.75 | 29.98 | 29.16 | 29.44 | 45,058 | -0.55(-1.84%) |
Jan 11, 2019 | 29.65 | 30.16 | 29.47 | 29.99 | 57,224 | +0.18(+0.61%) |
Jan 10, 2019 | 29.53 | 30.04 | 28.79 | 29.81 | 47,336 | +0.02(+0.06%) |
Jan 09, 2019 | 29.33 | 30.21 | 29.33 | 29.79 | 65,660 | +0.45(+1.53%) |
Jan 08, 2019 | 29.26 | 29.42 | 28.62 | 29.34 | 67,705 | +0.17(+0.59%) |
Jan 07, 2019 | 29.29 | 29.95 | 28.93 | 29.17 | 72,095 | -0.14(-0.49%) |
Jan 04, 2019 | 28.51 | 29.61 | 28.48 | 29.31 | 69,719 | +1.22(+4.34%) |
Jan 03, 2019 | 28.62 | 29.05 | 28.05 | 28.10 | 76,213 | -0.76(-2.64%) |
Jan 02, 2019 | 28.06 | 28.97 | 28.06 | 28.86 | 88,721 | +0.54(+1.92%) |
Dec 31, 2018 | 27.90 | 28.41 | 27.30 | 28.31 | 52,394 | +0.57(+2.06%) |
Dec 28, 2018 | 27.64 | 28.25 | 27.22 | 27.74 | 42,944 | +0.23(+0.83%) |
Dec 27, 2018 | 26.94 | 28.30 | 26.48 | 27.51 | 102,072 | -0.27(-0.96%) |
Dec 26, 2018 | 25.89 | 27.92 | 25.89 | 27.78 | 108,688 | +2.14(+8.34%) |
Dec 24, 2018 | 25.67 | 26.59 | 25.54 | 25.64 | 52,650 | -0.31(-1.20%) |
Dec 21, 2018 | 27.30 | 27.78 | 25.79 | 25.95 | 197,122 | -1.35(-4.93%) |
Dec 20, 2018 | 28.03 | 28.27 | 27.11 | 27.30 | 112,832 | -0.73(-2.59%) |
Dec 19, 2018 | 28.43 | 28.94 | 27.83 | 28.03 | 74,856 | -0.32(-1.13%) |
Dec 18, 2018 | 27.46 | 28.76 | 26.58 | 28.35 | 126,236 | +1.03(+3.76%) |
Dec 17, 2018 | 28.19 | 28.50 | 26.96 | 27.32 | 111,144 | -0.94(-3.33%) |
Dec 14, 2018 | 27.98 | 28.87 | 27.98 | 28.26 | 63,690 | -0.08(-0.27%) |
Dec 13, 2018 | 28.83 | 29.17 | 28.07 | 28.34 | 71,410 | -0.60(-2.08%) |
Dec 12, 2018 | 28.77 | 29.49 | 28.37 | 28.94 | 63,742 | +0.43(+1.52%) |
Dec 11, 2018 | 28.74 | 28.99 | 28.16 | 28.51 | 58,337 | +0.16(+0.56%) |
Dec 10, 2018 | 28.04 | 28.81 | 27.79 | 28.35 | 111,520 | +0.32(+1.14%) |
Dec 07, 2018 | 28.35 | 28.76 | 27.81 | 28.03 | 76,641 | -0.43(-1.52%) |
Dec 06, 2018 | 28.02 | 28.54 | 27.87 | 28.46 | 100,937 | +0.07(+0.23%) |
Dec 04, 2018 | 29.67 | 30.08 | 28.26 | 28.39 | 154,237 | -1.34(-4.50%) |
Dec 03, 2018 | 29.91 | 29.91 | 29.10 | 29.73 | 73,544 | +0.21(+0.70%) |
Nov 30, 2018 | 29.44 | 29.65 | 28.86 | 29.52 | 69,104 | -0.07(-0.22%) |
Nov 29, 2018 | 30.00 | 30.36 | 29.49 | 29.59 | 58,972 | -0.46(-1.54%) |
Nov 28, 2018 | 29.12 | 30.09 | 28.72 | 30.05 | 104,630 | +1.13(+3.91%) |
Nov 27, 2018 | 28.58 | 29.18 | 28.58 | 28.92 | 42,391 | +0.13(+0.46%) |
Nov 26, 2018 | 29.27 | 29.38 | 28.77 | 28.79 | 53,654 | -0.05(-0.16%) |
Nov 23, 2018 | 28.28 | 29.08 | 28.28 | 28.84 | 30,040 | +0.27(+0.96%) |
Nov 21, 2018 | 28.56 | 28.56 | 28.56 | 0 | +0.09(+0.33%) | |
Nov 20, 2018 | 28.69 | 28.94 | 28.39 | 28.47 | 77,945 | -0.67(-2.30%) |
Nov 19, 2018 | 29.49 | 29.49 | 28.73 | 29.14 | 88,473 | -0.47(-1.59%) |
Nov 16, 2018 | 28.95 | 29.68 | 28.45 | 29.61 | 65,070 | +0.58(+2.01%) |
Nov 15, 2018 | 28.81 | 29.41 | 28.69 | 29.02 | 116,818 | +0.02(+0.06%) |
Nov 14, 2018 | 29.38 | 29.96 | 28.98 | 29.01 | 113,064 | -0.08(-0.29%) |
Nov 13, 2018 | 29.07 | 29.67 | 28.43 | 29.09 | 90,786 | +0.02(+0.06%) |
Nov 12, 2018 | 29.40 | 29.66 | 28.77 | 29.07 | 71,787 | -0.54(-1.81%) |
Nov 09, 2018 | 29.26 | 29.73 | 29.09 | 29.61 | 104,134 | +0.06(+0.19%) |
Nov 08, 2018 | 29.46 | 29.56 | 28.74 | 29.55 | 95,361 | +0.02(+0.06%) |
Nov 07, 2018 | 29.55 | 29.99 | 29.10 | 29.53 | 72,465 | +0.14(+0.48%) |
Nov 06, 2018 | 28.77 | 29.39 | 28.36 | 29.39 | 72,150 | +0.72(+2.50%) |
Nov 05, 2018 | 28.63 | 29.28 | 28.62 | 28.68 | 88,429 | -0.08(-0.26%) |
Nov 02, 2018 | 27.95 | 30.87 | 27.61 | 28.75 | 106,788 | -2.23(-7.21%) |