Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.17 | 30.37 | 30.06 | 30.32 | 10,226 | -0.24(-0.77%) |
Jan 30, 2019 | 30.22 | 30.56 | 30.13 | 30.56 | 12,518 | +0.76(+2.54%) |
Jan 29, 2019 | 29.99 | 29.99 | 29.79 | 29.80 | 2,325 | -0.21(-0.69%) |
Jan 28, 2019 | 29.86 | 30.01 | 29.86 | 30.01 | 2,730 | +0.23(+0.76%) |
Jan 25, 2019 | 29.90 | 29.90 | 29.54 | 29.78 | 10,685 | -0.09(-0.30%) |
Jan 24, 2019 | 29.69 | 29.92 | 29.58 | 29.87 | 5,907 | +0.57(+1.94%) |
Jan 23, 2019 | 29.39 | 29.40 | 29.15 | 29.30 | 8,055 | +0.51(+1.78%) |
Jan 22, 2019 | 29.18 | 29.18 | 28.74 | 28.79 | 12,195 | -1.41(-4.65%) |
Jan 18, 2019 | 30.16 | 30.23 | 29.90 | 30.20 | 10,583 | +0.71(+2.40%) |
Jan 17, 2019 | 28.84 | 29.53 | 28.84 | 29.49 | 11,226 | +1.13(+3.98%) |
Jan 16, 2019 | 28.14 | 28.40 | 28.14 | 28.36 | 5,330 | +0.03(+0.10%) |
Jan 15, 2019 | 28.39 | 28.39 | 28.03 | 28.33 | 8,019 | -0.21(-0.72%) |
Jan 14, 2019 | 28.44 | 28.66 | 28.39 | 28.54 | 5,367 | -0.52(-1.79%) |
Jan 11, 2019 | 29.14 | 29.31 | 28.93 | 29.06 | 18,216 | +1.21(+4.34%) |
Jan 10, 2019 | 27.68 | 27.91 | 27.52 | 27.85 | 13,278 | +0.26(+0.93%) |
Jan 09, 2019 | 27.24 | 27.69 | 27.24 | 27.59 | 14,901 | +0.31(+1.15%) |
Jan 08, 2019 | 27.13 | 27.47 | 27.03 | 27.28 | 7,927 | +0.08(+0.29%) |
Jan 07, 2019 | 26.73 | 27.20 | 26.56 | 27.20 | 11,974 | +0.95(+3.63%) |
Jan 04, 2019 | 26.27 | 26.33 | 25.60 | 26.25 | 22,592 | +0.44(+1.71%) |
Jan 03, 2019 | 26.34 | 26.34 | 25.80 | 25.80 | 17,793 | -1.26(-4.65%) |
Jan 02, 2019 | 26.53 | 27.12 | 26.53 | 27.06 | 21,789 | +0.16(+0.58%) |
Dec 31, 2018 | 27.46 | 27.46 | 26.89 | 26.90 | 6,614 | +0.10(+0.37%) |
Dec 28, 2018 | 26.97 | 27.06 | 26.79 | 26.81 | 9,260 | +0.05(+0.17%) |
Dec 27, 2018 | 26.74 | 26.92 | 26.46 | 26.76 | 17,811 | +0.03(+0.12%) |
Dec 26, 2018 | 26.50 | 26.76 | 26.24 | 26.73 | 15,319 | +0.36(+1.38%) |
Dec 24, 2018 | 26.31 | 26.69 | 26.31 | 26.36 | 5,800 | -0.20(-0.74%) |
Dec 21, 2018 | 27.36 | 27.36 | 26.53 | 26.56 | 19,539 | -1.14(-4.12%) |
Dec 20, 2018 | 27.67 | 27.78 | 27.46 | 27.70 | 9,571 | -0.24(-0.84%) |
Dec 19, 2018 | 28.78 | 28.78 | 27.69 | 27.94 | 14,186 | -1.17(-4.02%) |
Dec 18, 2018 | 28.98 | 29.16 | 28.81 | 29.11 | 6,526 | -0.05(-0.17%) |
Dec 17, 2018 | 29.44 | 29.60 | 29.16 | 29.16 | 8,920 | -1.03(-3.42%) |
Dec 14, 2018 | 30.18 | 30.40 | 30.18 | 30.19 | 6,411 | +0.01(+0.03%) |
Dec 13, 2018 | 30.33 | 30.43 | 30.00 | 30.18 | 7,889 | +0.79(+2.67%) |
Dec 12, 2018 | 29.50 | 29.62 | 29.14 | 29.39 | 5,038 | +0.30(+1.05%) |
Dec 11, 2018 | 29.76 | 29.76 | 29.07 | 29.09 | 15,062 | -0.54(-1.82%) |
Dec 10, 2018 | 29.39 | 29.73 | 29.17 | 29.63 | 16,161 | +0.00(+0.00%) |
Dec 07, 2018 | 30.07 | 30.38 | 29.59 | 29.63 | 36,228 | -0.84(-2.74%) |
Dec 06, 2018 | 30.39 | 30.46 | 29.97 | 30.46 | 10,531 | -1.04(-3.31%) |
Dec 04, 2018 | 32.23 | 32.25 | 31.50 | 31.50 | 11,906 | +0.03(+0.09%) |
Dec 03, 2018 | 31.53 | 31.66 | 31.33 | 31.47 | 5,628 | +0.59(+1.91%) |
Nov 30, 2018 | 30.50 | 31.03 | 30.50 | 30.88 | 5,190 | +0.44(+1.45%) |
Nov 29, 2018 | 30.64 | 30.66 | 30.44 | 30.44 | 4,491 | -0.53(-1.71%) |
Nov 28, 2018 | 30.11 | 30.97 | 29.85 | 30.97 | 10,009 | +0.74(+2.44%) |
Nov 27, 2018 | 30.05 | 30.50 | 29.96 | 30.24 | 7,908 | -1.04(-3.33%) |
Nov 26, 2018 | 31.13 | 31.49 | 30.98 | 31.28 | 11,216 | +0.03(+0.09%) |
Nov 23, 2018 | 30.55 | 31.41 | 30.55 | 31.25 | 19,335 | +0.54(+1.76%) |
Nov 21, 2018 | 30.71 | 30.71 | 30.71 | 0 | +1.11(+3.75%) | |
Nov 20, 2018 | 29.34 | 29.68 | 29.25 | 29.60 | 17,176 | +0.38(+1.31%) |
Nov 19, 2018 | 29.78 | 29.81 | 29.21 | 29.21 | 7,169 | -1.35(-4.41%) |
Nov 16, 2018 | 29.73 | 30.57 | 29.73 | 30.56 | 18,114 | -0.82(-2.60%) |
Nov 15, 2018 | 30.76 | 31.38 | 30.32 | 31.38 | 10,932 | +0.09(+0.28%) |
Nov 14, 2018 | 31.24 | 31.32 | 30.73 | 31.29 | 17,749 | +0.09(+0.28%) |
Nov 13, 2018 | 30.49 | 31.25 | 30.46 | 31.20 | 15,920 | +1.76(+5.97%) |
Nov 12, 2018 | 29.79 | 29.79 | 29.42 | 29.44 | 7,155 | -0.09(-0.30%) |
Nov 09, 2018 | 29.82 | 29.82 | 29.40 | 29.53 | 8,650 | -0.78(-2.56%) |
Nov 08, 2018 | 30.46 | 30.61 | 30.29 | 30.30 | 9,002 | -1.58(-4.96%) |
Nov 07, 2018 | 31.44 | 31.89 | 31.28 | 31.89 | 9,084 | +0.98(+3.18%) |
Nov 06, 2018 | 30.58 | 30.90 | 30.50 | 30.90 | 8,783 | +0.12(+0.38%) |
Nov 05, 2018 | 30.46 | 30.80 | 30.42 | 30.79 | 12,983 | +0.07(+0.22%) |
Nov 02, 2018 | 31.31 | 31.31 | 30.46 | 30.72 | 32,361 | +1.73(+5.97%) |