Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.63 | 32.77 | 31.95 | 32.38 | 143,339 | -0.40(-1.21%) |
Jan 30, 2019 | 33.34 | 33.34 | 32.71 | 32.78 | 90,528 | -0.46(-1.38%) |
Jan 29, 2019 | 33.20 | 33.46 | 32.96 | 33.23 | 209,129 | +0.20(+0.61%) |
Jan 28, 2019 | 33.38 | 33.74 | 32.82 | 33.03 | 170,229 | -0.46(-1.37%) |
Jan 25, 2019 | 32.86 | 33.91 | 32.71 | 33.49 | 344,875 | +0.92(+2.81%) |
Jan 24, 2019 | 32.27 | 33.39 | 31.31 | 32.57 | 288,529 | +1.20(+3.82%) |
Jan 23, 2019 | 31.69 | 32.02 | 31.29 | 31.38 | 91,310 | -0.26(-0.81%) |
Jan 22, 2019 | 31.74 | 31.94 | 31.55 | 31.63 | 88,345 | -0.21(-0.66%) |
Jan 18, 2019 | 31.56 | 31.97 | 31.48 | 31.84 | 84,941 | +0.29(+0.92%) |
Jan 17, 2019 | 31.30 | 31.62 | 31.22 | 31.55 | 87,961 | +0.11(+0.36%) |
Jan 16, 2019 | 30.94 | 31.47 | 30.94 | 31.44 | 106,652 | +0.63(+2.03%) |
Jan 15, 2019 | 30.64 | 30.99 | 30.30 | 30.81 | 252,199 | +0.18(+0.60%) |
Jan 14, 2019 | 29.91 | 30.99 | 29.85 | 30.63 | 310,136 | +0.48(+1.58%) |
Jan 11, 2019 | 29.61 | 30.23 | 29.51 | 30.15 | 114,012 | +0.37(+1.24%) |
Jan 10, 2019 | 29.62 | 30.03 | 29.48 | 29.78 | 76,727 | +0.01(+0.03%) |
Jan 09, 2019 | 29.76 | 30.64 | 29.49 | 29.77 | 70,876 | +0.00(+0.00%) |
Jan 08, 2019 | 29.50 | 29.88 | 29.21 | 29.77 | 158,881 | +0.48(+1.62%) |
Jan 07, 2019 | 28.75 | 29.47 | 28.54 | 29.30 | 375,261 | +0.34(+1.19%) |
Jan 04, 2019 | 28.59 | 29.27 | 28.01 | 28.95 | 193,843 | +0.71(+2.53%) |
Jan 03, 2019 | 28.74 | 28.87 | 28.21 | 28.24 | 565,804 | -0.64(-2.23%) |
Jan 02, 2019 | 28.46 | 29.03 | 27.49 | 28.88 | 152,252 | +0.12(+0.43%) |
Dec 31, 2018 | 28.69 | 28.85 | 28.33 | 28.76 | 84,487 | +0.08(+0.28%) |
Dec 28, 2018 | 28.51 | 29.06 | 28.07 | 28.68 | 93,231 | +0.28(+0.99%) |
Dec 27, 2018 | 28.24 | 28.65 | 26.78 | 28.40 | 140,649 | -0.24(-0.83%) |
Dec 26, 2018 | 27.39 | 28.73 | 27.23 | 28.64 | 112,528 | +1.33(+4.89%) |
Dec 24, 2018 | 27.91 | 28.25 | 27.30 | 27.30 | 25,515 | -0.69(-2.48%) |
Dec 21, 2018 | 28.28 | 28.79 | 27.54 | 28.00 | 167,789 | -0.22(-0.78%) |
Dec 20, 2018 | 27.95 | 28.49 | 27.41 | 28.22 | 149,227 | +0.18(+0.66%) |
Dec 19, 2018 | 29.05 | 29.22 | 27.93 | 28.03 | 103,430 | -1.07(-3.68%) |
Dec 18, 2018 | 29.52 | 29.74 | 28.91 | 29.10 | 126,352 | -0.20(-0.69%) |
Dec 17, 2018 | 29.47 | 30.22 | 29.12 | 29.30 | 186,301 | -0.32(-1.10%) |
Dec 14, 2018 | 30.16 | 30.72 | 29.59 | 29.63 | 124,048 | -0.76(-2.51%) |
Dec 13, 2018 | 31.02 | 31.45 | 30.23 | 30.39 | 101,619 | -0.61(-1.98%) |
Dec 12, 2018 | 30.87 | 31.39 | 30.71 | 31.01 | 135,204 | +0.43(+1.41%) |
Dec 11, 2018 | 31.11 | 31.41 | 30.45 | 30.58 | 109,270 | -0.19(-0.63%) |
Dec 10, 2018 | 31.38 | 31.38 | 30.66 | 30.77 | 112,268 | -0.60(-1.90%) |
Dec 07, 2018 | 31.60 | 32.17 | 31.13 | 31.37 | 128,832 | -0.23(-0.72%) |
Dec 06, 2018 | 31.77 | 33.37 | 30.53 | 31.60 | 189,139 | -0.68(-2.12%) |
Dec 04, 2018 | 34.24 | 34.55 | 32.14 | 32.28 | 104,455 | -2.41(-6.93%) |
Dec 03, 2018 | 35.26 | 35.53 | 34.36 | 34.69 | 120,884 | -0.45(-1.27%) |
Nov 30, 2018 | 34.85 | 35.21 | 34.80 | 35.13 | 107,303 | +0.26(+0.76%) |
Nov 29, 2018 | 34.95 | 35.20 | 34.62 | 34.87 | 63,770 | -0.30(-0.85%) |
Nov 28, 2018 | 34.68 | 35.32 | 34.11 | 35.17 | 116,198 | +0.56(+1.62%) |
Nov 27, 2018 | 34.62 | 34.74 | 34.35 | 34.61 | 54,081 | -0.23(-0.66%) |
Nov 26, 2018 | 34.97 | 35.14 | 34.53 | 34.83 | 84,713 | +0.17(+0.48%) |
Nov 23, 2018 | 34.16 | 34.89 | 33.52 | 34.67 | 35,653 | +0.30(+0.87%) |
Nov 21, 2018 | 34.37 | 34.37 | 34.37 | 0 | -0.02(-0.05%) | |
Nov 20, 2018 | 34.42 | 34.81 | 34.05 | 34.39 | 108,038 | -0.31(-0.89%) |
Nov 19, 2018 | 34.54 | 34.93 | 34.24 | 34.69 | 91,986 | +0.15(+0.43%) |
Nov 16, 2018 | 34.00 | 34.69 | 33.83 | 34.54 | 118,466 | +0.21(+0.61%) |
Nov 15, 2018 | 33.24 | 34.33 | 32.80 | 34.33 | 89,111 | +0.92(+2.76%) |
Nov 14, 2018 | 34.29 | 34.46 | 33.24 | 33.41 | 120,934 | -0.69(-2.03%) |
Nov 13, 2018 | 33.54 | 34.37 | 33.54 | 34.11 | 82,227 | +0.58(+1.73%) |
Nov 12, 2018 | 33.45 | 33.91 | 33.32 | 33.53 | 54,401 | +0.08(+0.24%) |
Nov 09, 2018 | 34.00 | 34.00 | 33.34 | 33.45 | 69,371 | -0.61(-1.78%) |
Nov 08, 2018 | 34.07 | 34.45 | 33.93 | 34.05 | 91,589 | -0.13(-0.39%) |
Nov 07, 2018 | 33.83 | 34.23 | 33.42 | 34.18 | 189,980 | +0.39(+1.14%) |
Nov 06, 2018 | 33.32 | 33.84 | 32.49 | 33.80 | 96,644 | +0.51(+1.53%) |
Nov 05, 2018 | 33.09 | 33.45 | 32.90 | 33.29 | 79,149 | +0.23(+0.69%) |
Nov 02, 2018 | 32.84 | 33.20 | 32.65 | 33.06 | 80,990 | +0.26(+0.80%) |