Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.43 | 30.66 | 30.40 | 30.54 | 52,459 | +0.18(+0.60%) |
Jan 30, 2019 | 30.15 | 30.54 | 30.15 | 30.36 | 28,547 | +0.27(+0.91%) |
Jan 29, 2019 | 30.03 | 30.25 | 30.03 | 30.08 | 230,035 | +0.06(+0.19%) |
Jan 28, 2019 | 30.08 | 30.08 | 29.99 | 30.03 | 62,785 | -0.10(-0.33%) |
Jan 25, 2019 | 30.01 | 30.27 | 30.01 | 30.13 | 98,815 | +0.23(+0.78%) |
Jan 24, 2019 | 29.79 | 29.97 | 29.79 | 29.89 | 55,557 | +0.08(+0.28%) |
Jan 23, 2019 | 29.89 | 30.05 | 29.74 | 29.81 | 72,166 | +0.03(+0.08%) |
Jan 22, 2019 | 29.94 | 29.94 | 29.73 | 29.79 | 232,974 | -0.34(-1.13%) |
Jan 18, 2019 | 29.94 | 30.13 | 29.94 | 30.13 | 53,801 | +0.32(+1.09%) |
Jan 17, 2019 | 29.79 | 29.87 | 29.71 | 29.80 | 11,207 | -0.06(-0.19%) |
Jan 16, 2019 | 29.73 | 29.88 | 29.73 | 29.86 | 32,432 | +0.24(+0.81%) |
Jan 15, 2019 | 29.57 | 29.70 | 29.57 | 29.62 | 48,813 | +0.07(+0.24%) |
Jan 14, 2019 | 29.68 | 29.68 | 29.51 | 29.55 | 26,309 | -0.11(-0.38%) |
Jan 11, 2019 | 29.62 | 29.67 | 29.56 | 29.66 | 85,335 | -0.03(-0.11%) |
Jan 10, 2019 | 29.44 | 29.69 | 29.44 | 29.69 | 15,468 | +0.04(+0.13%) |
Jan 09, 2019 | 29.60 | 29.75 | 29.51 | 29.66 | 33,451 | +0.25(+0.86%) |
Jan 08, 2019 | 29.40 | 29.51 | 29.30 | 29.40 | 35,390 | +0.18(+0.63%) |
Jan 07, 2019 | 29.11 | 29.37 | 29.05 | 29.22 | 31,695 | +0.06(+0.20%) |
Jan 04, 2019 | 28.88 | 29.19 | 28.88 | 29.16 | 31,293 | +0.60(+2.09%) |
Jan 03, 2019 | 28.71 | 28.75 | 28.40 | 28.56 | 72,790 | -0.30(-1.04%) |
Jan 02, 2019 | 28.59 | 28.86 | 28.56 | 28.86 | 85,463 | +0.18(+0.64%) |
Dec 31, 2018 | 28.80 | 28.85 | 28.63 | 28.68 | 222,787 | +0.08(+0.29%) |
Dec 28, 2018 | 28.66 | 28.86 | 28.53 | 28.60 | 330,750 | +0.09(+0.32%) |
Dec 27, 2018 | 28.35 | 28.51 | 28.10 | 28.51 | 258,794 | +0.09(+0.31%) |
Dec 26, 2018 | 27.93 | 28.56 | 27.86 | 28.42 | 81,898 | +0.54(+1.93%) |
Dec 24, 2018 | 28.06 | 28.15 | 27.87 | 27.88 | 419,445 | -0.38(-1.35%) |
Dec 21, 2018 | 28.66 | 28.75 | 28.15 | 28.26 | 261,925 | -0.21(-0.74%) |
Dec 20, 2018 | 28.65 | 28.80 | 28.40 | 28.47 | 347,823 | -0.40(-1.38%) |
Dec 19, 2018 | 29.12 | 29.30 | 28.73 | 28.87 | 652,636 | -0.25(-0.85%) |
Dec 18, 2018 | 29.23 | 29.23 | 28.99 | 29.12 | 186,140 | +0.12(+0.41%) |
Dec 17, 2018 | 29.23 | 29.29 | 28.93 | 29.00 | 144,603 | -0.28(-0.97%) |
Dec 14, 2018 | 29.51 | 29.51 | 29.26 | 29.28 | 44,241 | -0.33(-1.11%) |
Dec 13, 2018 | 29.60 | 29.73 | 29.51 | 29.61 | 111,383 | -0.03(-0.10%) |
Dec 12, 2018 | 29.80 | 29.85 | 29.60 | 29.64 | 135,932 | +0.16(+0.53%) |
Dec 11, 2018 | 29.61 | 29.74 | 29.43 | 29.48 | 234,293 | +0.00(+0.01%) |
Dec 10, 2018 | 29.55 | 29.55 | 29.11 | 29.48 | 69,636 | -0.07(-0.25%) |
Dec 07, 2018 | 29.87 | 29.91 | 29.45 | 29.55 | 63,080 | -0.33(-1.10%) |
Dec 06, 2018 | 29.81 | 29.93 | 29.36 | 29.88 | 140,069 | -0.04(-0.14%) |
Dec 04, 2018 | 30.55 | 30.56 | 29.92 | 29.92 | 107,930 | -0.58(-1.89%) |
Dec 03, 2018 | 30.69 | 30.69 | 30.41 | 30.50 | 113,760 | +0.19(+0.62%) |
Nov 30, 2018 | 30.21 | 30.31 | 30.05 | 30.31 | 24,430 | +0.04(+0.14%) |
Nov 29, 2018 | 30.20 | 30.33 | 30.09 | 30.27 | 93,506 | +0.14(+0.46%) |
Nov 28, 2018 | 29.84 | 30.25 | 29.78 | 30.13 | 26,713 | +0.40(+1.35%) |
Nov 27, 2018 | 29.79 | 29.86 | 29.72 | 29.73 | 29,342 | -0.14(-0.46%) |
Nov 26, 2018 | 29.86 | 29.87 | 29.69 | 29.87 | 7,872 | +0.29(+0.98%) |
Nov 23, 2018 | 29.63 | 29.64 | 29.50 | 29.58 | 30,142 | -0.13(-0.42%) |
Nov 21, 2018 | 29.70 | 29.70 | 29.70 | 0 | +0.17(+0.59%) | |
Nov 20, 2018 | 29.62 | 29.67 | 29.47 | 29.53 | 70,739 | -0.31(-1.05%) |
Nov 19, 2018 | 30.08 | 30.15 | 29.78 | 29.84 | 46,217 | -0.27(-0.90%) |
Nov 16, 2018 | 29.87 | 30.19 | 29.87 | 30.11 | 56,396 | +0.05(+0.16%) |
Nov 15, 2018 | 29.72 | 30.13 | 29.72 | 30.06 | 70,524 | +0.20(+0.66%) |
Nov 14, 2018 | 30.03 | 30.09 | 29.80 | 29.87 | 82,188 | -0.07(-0.25%) |
Nov 13, 2018 | 30.08 | 30.15 | 29.89 | 29.94 | 15,354 | -0.03(-0.10%) |
Nov 12, 2018 | 30.29 | 30.29 | 29.96 | 29.97 | 15,149 | -0.46(-1.52%) |
Nov 09, 2018 | 30.33 | 30.43 | 30.20 | 30.43 | 41,932 | -0.02(-0.08%) |
Nov 08, 2018 | 30.52 | 30.58 | 30.46 | 30.46 | 13,155 | -0.26(-0.83%) |
Nov 07, 2018 | 30.63 | 30.71 | 30.39 | 30.71 | 48,489 | +0.49(+1.63%) |
Nov 06, 2018 | 30.06 | 30.28 | 30.06 | 30.22 | 18,969 | +0.07(+0.23%) |
Nov 05, 2018 | 30.03 | 30.18 | 30.03 | 30.15 | 11,968 | +0.13(+0.42%) |
Nov 02, 2018 | 30.15 | 30.24 | 29.96 | 30.02 | 10,574 | -0.05(-0.16%) |