Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.34 | 32.34 | 32.34 | 32.34 | 41 | +0.09(+0.27%) |
Jan 30, 2019 | 32.01 | 32.30 | 31.91 | 32.25 | 1,344 | +0.44(+1.37%) |
Jan 29, 2019 | 31.84 | 31.84 | 31.70 | 31.81 | 233 | +0.31(+0.99%) |
Jan 28, 2019 | 31.52 | 31.52 | 31.47 | 31.50 | 641 | -0.21(-0.65%) |
Jan 25, 2019 | 31.71 | 31.71 | 31.71 | 31.71 | 104 | +0.39(+1.24%) |
Jan 24, 2019 | 31.29 | 31.32 | 31.29 | 31.32 | 146 | +0.25(+0.81%) |
Jan 23, 2019 | 31.07 | 31.07 | 31.07 | 31.07 | 4 | +0.03(+0.10%) |
Jan 22, 2019 | 31.45 | 31.45 | 31.00 | 31.04 | 995 | -0.61(-1.94%) |
Jan 18, 2019 | 31.65 | 31.65 | 31.65 | 31.65 | 312 | +0.58(+1.86%) |
Jan 17, 2019 | 31.12 | 31.12 | 31.07 | 31.07 | 1,788 | +0.38(+1.25%) |
Jan 16, 2019 | 30.73 | 30.73 | 30.64 | 30.69 | 344 | +0.12(+0.41%) |
Jan 15, 2019 | 30.61 | 30.61 | 30.16 | 30.57 | 508 | +0.02(+0.05%) |
Jan 14, 2019 | 30.46 | 30.64 | 30.46 | 30.55 | 1,100 | -0.07(-0.24%) |
Jan 11, 2019 | 30.37 | 30.62 | 30.37 | 30.62 | 1,040 | -0.01(-0.05%) |
Jan 10, 2019 | 30.28 | 30.64 | 30.28 | 30.64 | 151 | +0.34(+1.12%) |
Jan 09, 2019 | 30.18 | 30.30 | 30.18 | 30.30 | 159 | +0.25(+0.84%) |
Jan 08, 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 919 | +0.39(+1.30%) |
Jan 07, 2019 | 29.50 | 29.66 | 29.50 | 29.66 | 417 | +0.21(+0.71%) |
Jan 04, 2019 | 28.95 | 29.45 | 28.95 | 29.45 | 936 | +1.08(+3.79%) |
Jan 03, 2019 | 28.41 | 28.41 | 28.38 | 28.38 | 183 | -0.81(-2.77%) |
Jan 02, 2019 | 28.85 | 29.19 | 28.85 | 29.19 | 444 | +0.08(+0.28%) |
Dec 31, 2018 | 29.16 | 29.18 | 28.97 | 29.11 | 3,642 | +0.23(+0.80%) |
Dec 28, 2018 | 28.86 | 29.01 | 28.86 | 28.87 | 624 | -0.05(-0.16%) |
Dec 27, 2018 | 28.16 | 28.92 | 28.04 | 28.92 | 3,740 | +0.27(+0.94%) |
Dec 26, 2018 | 27.45 | 28.65 | 27.45 | 28.65 | 873 | +1.18(+4.29%) |
Dec 24, 2018 | 27.58 | 27.68 | 27.47 | 27.47 | 728 | -0.71(-2.51%) |
Dec 21, 2018 | 28.47 | 28.47 | 28.18 | 28.18 | 105 | -0.47(-1.63%) |
Dec 20, 2018 | 28.64 | 28.64 | 28.64 | 28.64 | 33 | -0.60(-2.04%) |
Dec 19, 2018 | 29.65 | 29.92 | 29.24 | 29.24 | 345 | -0.40(-1.36%) |
Dec 18, 2018 | 29.64 | 29.64 | 29.64 | 29.64 | 236 | +0.09(+0.32%) |
Dec 17, 2018 | 29.87 | 29.87 | 29.53 | 29.55 | 23,791 | -0.61(-2.03%) |
Dec 14, 2018 | 29.91 | 30.17 | 29.91 | 30.17 | 633 | -0.39(-1.27%) |
Dec 13, 2018 | 30.77 | 30.77 | 30.52 | 30.55 | 618 | -0.33(-1.06%) |
Dec 12, 2018 | 31.14 | 31.14 | 30.88 | 30.88 | 3,710 | +0.30(+0.97%) |
Dec 11, 2018 | 30.74 | 30.75 | 30.58 | 30.58 | 302 | -0.20(-0.64%) |
Dec 10, 2018 | 30.66 | 30.81 | 30.36 | 30.78 | 1,101 | -0.01(-0.04%) |
Dec 07, 2018 | 31.36 | 31.36 | 30.79 | 30.79 | 7,289 | -0.20(-0.64%) |
Dec 06, 2018 | 30.99 | 30.99 | 30.99 | 30.99 | 107 | -0.87(-2.73%) |
Dec 04, 2018 | 32.63 | 32.63 | 31.86 | 31.86 | 422 | -1.33(-4.02%) |
Dec 03, 2018 | 33.19 | 33.19 | 33.19 | 33.19 | 266 | +0.65(+2.01%) |
Nov 30, 2018 | 32.38 | 32.54 | 32.38 | 32.54 | 633 | +0.01(+0.02%) |
Nov 29, 2018 | 32.40 | 32.53 | 32.40 | 32.53 | 1,023 | +0.71(+2.23%) |
Nov 28, 2018 | 31.82 | 31.82 | 31.82 | 31.82 | 82 | +0.00(+0.00%) |
Nov 27, 2018 | 31.82 | 31.82 | 31.82 | 31.82 | 1 | +0.00(+0.00%) |
Nov 26, 2018 | 31.68 | 31.85 | 31.68 | 31.82 | 1,919 | +0.25(+0.79%) |
Nov 23, 2018 | 31.57 | 31.57 | 31.57 | 31.57 | 105 | +0.28(+0.91%) |
Nov 21, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.26 | 31.30 | 31.26 | 31.29 | 1,114 | -0.56(-1.77%) |
Nov 19, 2018 | 31.85 | 31.85 | 31.85 | 31.85 | 4 | -0.00(-0.00%) |
Nov 16, 2018 | 31.85 | 31.85 | 31.85 | 31.85 | 105 | +0.00(+0.00%) |
Nov 15, 2018 | 31.85 | 31.85 | 31.85 | 31.85 | 552 | +0.01(+0.03%) |
Nov 14, 2018 | 31.81 | 31.84 | 31.81 | 31.84 | 346 | -0.45(-1.41%) |
Nov 13, 2018 | 32.08 | 32.30 | 31.90 | 32.30 | 856 | +0.28(+0.87%) |
Nov 12, 2018 | 32.03 | 32.07 | 32.02 | 32.02 | 1,025 | -0.44(-1.36%) |
Nov 09, 2018 | 33.57 | 33.57 | 32.46 | 32.46 | 739 | -0.35(-1.05%) |
Nov 08, 2018 | 32.82 | 32.82 | 32.77 | 32.80 | 1,108 | +0.52(+1.60%) |
Nov 07, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 73 | +0.00(+0.00%) |
Nov 06, 2018 | 32.09 | 32.29 | 32.09 | 32.29 | 7,406 | +0.31(+0.98%) |
Nov 05, 2018 | 31.83 | 31.97 | 31.77 | 31.97 | 2,334 | +0.18(+0.58%) |
Nov 02, 2018 | 31.77 | 31.79 | 31.77 | 31.79 | 528 | -0.06(-0.19%) |