Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.92 | 32.36 | 30.79 | 31.04 | 137,847 | -1.35(-4.17%) |
Jan 30, 2019 | 32.83 | 33.03 | 32.25 | 32.39 | 95,932 | -0.32(-0.96%) |
Jan 29, 2019 | 32.85 | 33.00 | 32.69 | 32.71 | 45,104 | -0.10(-0.30%) |
Jan 28, 2019 | 32.69 | 33.17 | 32.44 | 32.80 | 86,316 | -0.03(-0.10%) |
Jan 25, 2019 | 33.05 | 33.16 | 32.63 | 32.83 | 58,791 | -0.05(-0.15%) |
Jan 24, 2019 | 32.89 | 33.04 | 32.33 | 32.88 | 33,920 | -0.07(-0.22%) |
Jan 23, 2019 | 33.35 | 33.44 | 32.93 | 32.96 | 66,730 | -0.39(-1.16%) |
Jan 22, 2019 | 33.39 | 33.76 | 33.17 | 33.34 | 115,275 | -0.23(-0.67%) |
Jan 18, 2019 | 33.35 | 33.76 | 33.16 | 33.57 | 133,177 | +0.23(+0.68%) |
Jan 17, 2019 | 32.75 | 33.39 | 32.64 | 33.34 | 161,035 | +0.50(+1.53%) |
Jan 16, 2019 | 32.22 | 32.91 | 32.22 | 32.84 | 84,933 | +0.76(+2.37%) |
Jan 15, 2019 | 32.03 | 32.08 | 31.57 | 32.08 | 88,712 | +0.06(+0.18%) |
Jan 14, 2019 | 31.97 | 32.46 | 31.95 | 32.03 | 114,055 | -0.15(-0.45%) |
Jan 11, 2019 | 31.80 | 32.22 | 31.44 | 32.17 | 119,562 | +0.18(+0.56%) |
Jan 10, 2019 | 31.96 | 32.14 | 31.70 | 31.99 | 63,714 | -0.10(-0.33%) |
Jan 09, 2019 | 32.25 | 32.52 | 32.01 | 32.10 | 89,874 | -0.08(-0.25%) |
Jan 08, 2019 | 31.87 | 32.23 | 31.52 | 32.18 | 93,412 | +0.38(+1.19%) |
Jan 07, 2019 | 31.52 | 32.15 | 31.52 | 31.80 | 69,377 | +0.18(+0.56%) |
Jan 04, 2019 | 31.54 | 32.21 | 30.47 | 31.62 | 187,512 | +0.39(+1.24%) |
Jan 03, 2019 | 31.19 | 31.53 | 30.85 | 31.24 | 137,938 | +0.05(+0.16%) |
Jan 02, 2019 | 30.26 | 31.20 | 30.26 | 31.19 | 206,361 | +0.61(+2.01%) |
Dec 31, 2018 | 30.62 | 30.89 | 30.18 | 30.57 | 177,487 | +0.01(+0.03%) |
Dec 28, 2018 | 30.31 | 31.66 | 30.07 | 30.56 | 136,890 | +0.25(+0.83%) |
Dec 27, 2018 | 29.82 | 30.83 | 29.43 | 30.31 | 179,409 | +0.16(+0.54%) |
Dec 26, 2018 | 29.14 | 30.21 | 28.76 | 30.15 | 195,616 | +1.19(+4.10%) |
Dec 24, 2018 | 29.43 | 29.66 | 28.95 | 28.96 | 105,823 | -0.60(-2.02%) |
Dec 21, 2018 | 29.49 | 29.87 | 29.14 | 29.56 | 601,153 | +0.00(+0.00%) |
Dec 20, 2018 | 29.34 | 29.94 | 29.24 | 29.56 | 266,557 | +0.20(+0.69%) |
Dec 19, 2018 | 31.09 | 31.21 | 29.25 | 29.36 | 208,603 | -1.70(-5.49%) |
Dec 18, 2018 | 31.36 | 31.61 | 31.05 | 31.07 | 162,343 | -0.08(-0.26%) |
Dec 17, 2018 | 31.69 | 31.84 | 30.38 | 31.15 | 202,582 | -0.71(-2.23%) |
Dec 14, 2018 | 31.90 | 32.21 | 31.74 | 31.86 | 111,393 | -0.23(-0.73%) |
Dec 13, 2018 | 32.62 | 32.90 | 31.83 | 32.09 | 151,356 | -0.46(-1.41%) |
Dec 12, 2018 | 32.11 | 32.89 | 32.10 | 32.55 | 109,114 | +0.45(+1.41%) |
Dec 11, 2018 | 31.96 | 32.44 | 31.96 | 32.10 | 166,866 | +0.14(+0.43%) |
Dec 10, 2018 | 31.90 | 32.04 | 30.98 | 31.96 | 255,664 | +0.23(+0.71%) |
Dec 07, 2018 | 31.17 | 31.83 | 29.82 | 31.74 | 143,945 | +0.49(+1.58%) |
Dec 06, 2018 | 31.17 | 32.24 | 30.65 | 31.24 | 113,740 | -0.35(-1.10%) |
Dec 04, 2018 | 33.73 | 33.75 | 31.52 | 31.59 | 134,538 | -2.29(-6.75%) |
Dec 03, 2018 | 34.36 | 34.39 | 33.35 | 33.88 | 76,273 | -0.27(-0.80%) |
Nov 30, 2018 | 33.45 | 34.23 | 33.45 | 34.15 | 217,217 | +0.71(+2.13%) |
Nov 29, 2018 | 33.47 | 33.93 | 32.86 | 33.44 | 155,340 | -0.21(-0.62%) |
Nov 28, 2018 | 33.05 | 33.84 | 32.74 | 33.65 | 133,024 | +0.61(+1.86%) |
Nov 27, 2018 | 33.47 | 33.50 | 32.95 | 33.04 | 61,629 | -0.50(-1.49%) |
Nov 26, 2018 | 33.58 | 33.97 | 33.26 | 33.54 | 60,565 | +0.19(+0.56%) |
Nov 23, 2018 | 33.04 | 33.59 | 32.93 | 33.35 | 33,913 | +0.10(+0.29%) |
Nov 21, 2018 | 33.26 | 33.26 | 33.26 | 0 | +0.05(+0.15%) | |
Nov 20, 2018 | 33.11 | 33.41 | 32.50 | 33.21 | 143,408 | -0.09(-0.27%) |
Nov 19, 2018 | 33.59 | 33.84 | 33.02 | 33.30 | 68,690 | -0.30(-0.89%) |
Nov 16, 2018 | 33.23 | 33.64 | 33.13 | 33.59 | 175,382 | +0.31(+0.92%) |
Nov 15, 2018 | 32.42 | 33.33 | 32.39 | 33.29 | 88,576 | +0.78(+2.39%) |
Nov 14, 2018 | 33.40 | 33.56 | 32.38 | 32.51 | 60,089 | -0.65(-1.97%) |
Nov 13, 2018 | 33.26 | 33.72 | 33.09 | 33.17 | 82,244 | +0.02(+0.07%) |
Nov 12, 2018 | 33.22 | 33.47 | 33.01 | 33.14 | 44,381 | -0.07(-0.22%) |
Nov 09, 2018 | 33.27 | 33.35 | 32.88 | 33.21 | 194,072 | -0.15(-0.46%) |
Nov 08, 2018 | 32.87 | 33.39 | 32.87 | 33.37 | 43,245 | +0.39(+1.18%) |
Nov 07, 2018 | 32.61 | 33.06 | 32.33 | 32.98 | 76,695 | +0.38(+1.17%) |
Nov 06, 2018 | 32.19 | 32.72 | 32.03 | 32.60 | 74,946 | +0.39(+1.20%) |
Nov 05, 2018 | 32.16 | 32.37 | 31.94 | 32.21 | 119,199 | +0.06(+0.18%) |
Nov 02, 2018 | 32.05 | 32.33 | 32.00 | 32.16 | 109,041 | +0.23(+0.73%) |