Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.63 | 34.02 | 33.52 | 33.80 | 223,683 | +0.15(+0.44%) |
Jan 30, 2019 | 33.48 | 33.68 | 33.21 | 33.65 | 454,575 | +0.06(+0.17%) |
Jan 29, 2019 | 33.85 | 33.88 | 33.50 | 33.60 | 311,401 | -0.29(-0.85%) |
Jan 28, 2019 | 33.43 | 34.03 | 33.38 | 33.88 | 545,942 | +0.31(+0.91%) |
Jan 25, 2019 | 33.63 | 33.76 | 33.49 | 33.58 | 395,220 | +0.57(+1.72%) |
Jan 24, 2019 | 32.77 | 33.24 | 32.74 | 33.01 | 603,050 | -0.24(-0.73%) |
Jan 23, 2019 | 32.84 | 33.49 | 32.75 | 33.25 | 1,516,629 | +1.96(+6.26%) |
Jan 22, 2019 | 31.22 | 31.67 | 31.08 | 31.29 | 1,556,917 | +0.24(+0.78%) |
Jan 18, 2019 | 31.06 | 31.32 | 31.00 | 31.05 | 289,899 | +0.50(+1.64%) |
Jan 17, 2019 | 30.36 | 30.69 | 30.30 | 30.55 | 213,710 | -0.20(-0.63%) |
Jan 16, 2019 | 30.98 | 31.04 | 30.71 | 30.75 | 184,960 | +0.29(+0.94%) |
Jan 15, 2019 | 30.09 | 30.46 | 30.07 | 30.46 | 293,143 | -0.16(-0.52%) |
Jan 14, 2019 | 30.43 | 30.76 | 30.35 | 30.62 | 274,497 | -0.33(-1.08%) |
Jan 11, 2019 | 30.63 | 31.02 | 30.55 | 30.95 | 354,298 | +0.17(+0.54%) |
Jan 10, 2019 | 30.47 | 30.80 | 30.35 | 30.78 | 320,381 | -0.08(-0.27%) |
Jan 09, 2019 | 30.73 | 31.06 | 30.48 | 30.87 | 566,295 | +0.96(+3.20%) |
Jan 08, 2019 | 29.88 | 30.03 | 29.63 | 29.91 | 333,956 | +0.32(+1.10%) |
Jan 07, 2019 | 29.03 | 29.67 | 29.03 | 29.59 | 250,016 | +0.84(+2.91%) |
Jan 04, 2019 | 27.94 | 28.94 | 27.89 | 28.75 | 330,283 | +1.61(+5.92%) |
Jan 03, 2019 | 27.45 | 27.58 | 27.10 | 27.14 | 518,580 | -1.84(-6.34%) |
Jan 02, 2019 | 28.40 | 29.20 | 27.99 | 28.98 | 165,357 | -0.07(-0.22%) |
Dec 31, 2018 | 29.20 | 29.32 | 28.73 | 29.05 | 168,426 | +0.12(+0.42%) |
Dec 28, 2018 | 29.48 | 29.52 | 28.84 | 28.93 | 314,776 | +0.35(+1.24%) |
Dec 27, 2018 | 28.34 | 28.60 | 27.68 | 28.57 | 254,875 | +0.26(+0.92%) |
Dec 26, 2018 | 27.16 | 28.34 | 26.98 | 28.31 | 191,627 | +1.10(+4.03%) |
Dec 24, 2018 | 27.60 | 27.79 | 27.18 | 27.22 | 139,780 | -0.51(-1.84%) |
Dec 21, 2018 | 28.75 | 28.83 | 27.63 | 27.73 | 311,760 | -0.42(-1.48%) |
Dec 20, 2018 | 28.80 | 28.99 | 27.95 | 28.15 | 508,954 | -0.80(-2.76%) |
Dec 19, 2018 | 29.78 | 30.03 | 28.74 | 28.94 | 391,258 | -0.63(-2.14%) |
Dec 18, 2018 | 29.83 | 30.10 | 29.42 | 29.58 | 358,891 | +0.27(+0.92%) |
Dec 17, 2018 | 29.64 | 30.04 | 29.20 | 29.31 | 311,139 | -0.59(-1.99%) |
Dec 14, 2018 | 30.40 | 30.61 | 29.86 | 29.90 | 264,592 | -0.68(-2.22%) |
Dec 13, 2018 | 31.33 | 31.39 | 30.54 | 30.58 | 246,906 | -0.64(-2.05%) |
Dec 12, 2018 | 31.44 | 31.70 | 31.21 | 31.22 | 223,716 | +0.38(+1.23%) |
Dec 11, 2018 | 31.29 | 31.50 | 30.69 | 30.84 | 480,148 | +0.71(+2.37%) |
Dec 10, 2018 | 30.16 | 30.45 | 29.69 | 30.12 | 321,385 | -0.25(-0.83%) |
Dec 07, 2018 | 31.17 | 31.47 | 30.27 | 30.37 | 186,948 | -0.92(-2.94%) |
Dec 06, 2018 | 30.44 | 31.33 | 30.33 | 31.29 | 247,967 | +0.25(+0.81%) |
Dec 04, 2018 | 32.15 | 32.21 | 30.99 | 31.04 | 244,347 | -1.82(-5.54%) |
Dec 03, 2018 | 32.87 | 32.97 | 32.57 | 32.86 | 443,506 | +1.47(+4.67%) |
Nov 30, 2018 | 31.30 | 31.57 | 31.14 | 31.40 | 276,223 | -0.45(-1.40%) |
Nov 29, 2018 | 31.76 | 32.06 | 31.62 | 31.84 | 317,756 | +0.11(+0.35%) |
Nov 28, 2018 | 31.11 | 31.75 | 30.73 | 31.73 | 665,264 | +0.81(+2.61%) |
Nov 27, 2018 | 30.69 | 30.96 | 30.54 | 30.92 | 264,381 | -0.27(-0.86%) |
Nov 26, 2018 | 30.97 | 31.42 | 30.91 | 31.19 | 332,504 | +1.10(+3.64%) |
Nov 23, 2018 | 29.83 | 30.23 | 29.81 | 30.10 | 279,454 | -0.20(-0.64%) |
Nov 21, 2018 | 30.29 | 30.29 | 30.29 | 0 | +0.16(+0.52%) | |
Nov 20, 2018 | 29.79 | 30.53 | 29.74 | 30.13 | 292,664 | -0.59(-1.93%) |
Nov 19, 2018 | 31.63 | 31.66 | 30.67 | 30.73 | 287,047 | -1.41(-4.39%) |
Nov 16, 2018 | 31.74 | 32.23 | 31.70 | 32.14 | 216,455 | -0.32(-0.97%) |
Nov 15, 2018 | 32.21 | 32.50 | 31.84 | 32.45 | 309,326 | +0.02(+0.06%) |
Nov 14, 2018 | 32.84 | 32.99 | 32.32 | 32.44 | 166,794 | -0.36(-1.10%) |
Nov 13, 2018 | 32.62 | 33.29 | 32.41 | 32.80 | 179,583 | +0.07(+0.23%) |
Nov 12, 2018 | 33.36 | 33.42 | 32.66 | 32.72 | 227,744 | -1.37(-4.03%) |
Nov 09, 2018 | 34.20 | 34.25 | 33.76 | 34.10 | 204,502 | -0.18(-0.51%) |
Nov 08, 2018 | 34.35 | 34.55 | 34.05 | 34.27 | 243,069 | -0.47(-1.36%) |
Nov 07, 2018 | 34.50 | 34.76 | 34.25 | 34.75 | 168,025 | +0.46(+1.35%) |
Nov 06, 2018 | 33.95 | 34.43 | 33.95 | 34.28 | 260,203 | +0.24(+0.71%) |
Nov 05, 2018 | 34.32 | 34.32 | 33.69 | 34.04 | 417,284 | -1.29(-3.65%) |
Nov 02, 2018 | 36.06 | 36.18 | 35.05 | 35.33 | 260,716 | -0.20(-0.55%) |