Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.36 | 33.39 | 33.28 | 33.29 | 1,103,978 | -0.09(-0.28%) |
Jan 30, 2019 | 33.33 | 33.39 | 33.30 | 33.39 | 378,102 | +0.11(+0.33%) |
Jan 29, 2019 | 33.34 | 33.35 | 33.28 | 33.28 | 232,779 | -0.01(-0.04%) |
Jan 28, 2019 | 33.35 | 33.35 | 33.29 | 33.29 | 762,517 | -0.04(-0.13%) |
Jan 25, 2019 | 33.35 | 33.35 | 33.31 | 33.34 | 438,806 | +0.02(+0.07%) |
Jan 24, 2019 | 33.29 | 33.35 | 33.29 | 33.31 | 1,128,256 | +0.01(+0.02%) |
Jan 23, 2019 | 33.32 | 33.34 | 33.26 | 33.31 | 410,433 | +0.04(+0.11%) |
Jan 22, 2019 | 33.32 | 33.36 | 33.26 | 33.27 | 1,057,537 | -0.05(-0.15%) |
Jan 18, 2019 | 33.26 | 33.33 | 33.22 | 33.32 | 1,094,332 | +0.07(+0.22%) |
Jan 17, 2019 | 33.20 | 33.27 | 33.20 | 33.25 | 715,478 | +0.09(+0.26%) |
Jan 16, 2019 | 33.17 | 33.26 | 33.15 | 33.16 | 1,117,953 | -0.06(-0.18%) |
Jan 15, 2019 | 33.27 | 33.30 | 33.19 | 33.22 | 939,391 | -0.07(-0.20%) |
Jan 14, 2019 | 33.38 | 33.38 | 33.25 | 33.28 | 562,627 | -0.07(-0.20%) |
Jan 11, 2019 | 33.31 | 33.36 | 33.20 | 33.35 | 856,009 | +0.04(+0.11%) |
Jan 10, 2019 | 33.46 | 33.46 | 33.30 | 33.31 | 2,161,196 | -0.14(-0.41%) |
Jan 09, 2019 | 33.53 | 33.55 | 33.42 | 33.45 | 1,550,112 | -0.01(-0.04%) |
Jan 08, 2019 | 33.36 | 33.54 | 33.36 | 33.47 | 836,226 | +0.23(+0.68%) |
Jan 07, 2019 | 33.07 | 33.26 | 33.03 | 33.24 | 1,055,133 | +0.25(+0.75%) |
Jan 04, 2019 | 32.62 | 33.36 | 32.62 | 32.99 | 7,792,839 | +0.33(+1.00%) |
Jan 03, 2019 | 32.48 | 32.71 | 32.48 | 32.67 | 1,566,906 | +0.16(+0.49%) |
Jan 02, 2019 | 32.43 | 32.52 | 32.38 | 32.51 | 1,505,962 | +0.02(+0.07%) |
Dec 31, 2018 | 32.51 | 32.51 | 32.41 | 32.49 | 1,748,208 | -0.04(-0.11%) |
Dec 28, 2018 | 32.54 | 32.65 | 32.46 | 32.52 | 1,259,865 | -0.02(-0.07%) |
Dec 27, 2018 | 32.50 | 32.57 | 32.43 | 32.54 | 1,110,650 | -0.01(-0.04%) |
Dec 26, 2018 | 32.30 | 33.37 | 32.30 | 32.56 | 7,092,280 | +0.25(+0.76%) |
Dec 24, 2018 | 32.38 | 32.43 | 32.26 | 32.31 | 3,940,589 | -0.07(-0.22%) |
Dec 21, 2018 | 32.50 | 32.65 | 32.25 | 32.38 | 6,918,528 | -0.14(-0.42%) |
Dec 20, 2018 | 32.70 | 32.71 | 32.49 | 32.52 | 5,845,116 | -0.14(-0.42%) |
Dec 19, 2018 | 32.83 | 32.86 | 32.59 | 32.66 | 1,329,781 | -0.17(-0.51%) |
Dec 18, 2018 | 32.88 | 32.89 | 32.80 | 32.83 | 1,499,465 | -0.07(-0.20%) |
Dec 17, 2018 | 32.99 | 33.01 | 32.88 | 32.89 | 1,997,505 | -0.07(-0.22%) |
Dec 14, 2018 | 33.03 | 33.03 | 32.94 | 32.96 | 1,998,531 | -0.06(-0.18%) |
Dec 13, 2018 | 32.99 | 33.02 | 32.96 | 33.02 | 1,039,348 | +0.01(+0.04%) |
Dec 12, 2018 | 33.04 | 33.07 | 32.98 | 33.01 | 2,291,878 | -0.07(-0.22%) |
Dec 11, 2018 | 33.14 | 33.14 | 33.06 | 33.08 | 1,278,313 | -0.10(-0.31%) |
Dec 10, 2018 | 33.19 | 33.24 | 33.14 | 33.18 | 1,364,948 | -0.02(-0.07%) |
Dec 07, 2018 | 33.38 | 33.38 | 33.19 | 33.20 | 4,271,468 | -0.21(-0.63%) |
Dec 06, 2018 | 33.39 | 33.42 | 33.27 | 33.41 | 4,301,606 | -0.04(-0.11%) |
Dec 04, 2018 | 33.48 | 33.54 | 33.42 | 33.45 | 1,993,140 | -0.04(-0.13%) |
Dec 03, 2018 | 33.45 | 33.49 | 33.41 | 33.49 | 1,616,034 | +0.04(+0.13%) |
Nov 30, 2018 | 33.41 | 33.46 | 33.41 | 33.45 | 1,595,799 | +0.02(+0.06%) |
Nov 29, 2018 | 33.42 | 33.44 | 33.38 | 33.43 | 1,422,800 | -0.03(-0.09%) |
Nov 28, 2018 | 33.46 | 33.48 | 33.38 | 33.46 | 1,864,383 | +0.00(+0.00%) |
Nov 27, 2018 | 33.50 | 33.50 | 33.44 | 33.46 | 459,812 | -0.06(-0.19%) |
Nov 26, 2018 | 33.47 | 33.52 | 33.47 | 33.52 | 1,437,334 | -0.01(-0.02%) |
Nov 23, 2018 | 33.46 | 33.53 | 33.45 | 33.53 | 901,611 | +0.07(+0.22%) |
Nov 21, 2018 | 33.46 | 33.46 | 33.46 | 0 | -0.07(-0.21%) | |
Nov 20, 2018 | 33.54 | 33.56 | 33.51 | 33.53 | 1,312,209 | -0.03(-0.09%) |
Nov 19, 2018 | 33.56 | 33.62 | 33.55 | 33.56 | 3,049,739 | -0.08(-0.24%) |
Nov 16, 2018 | 33.69 | 33.69 | 33.61 | 33.64 | 1,859,313 | -0.08(-0.23%) |
Nov 15, 2018 | 33.77 | 33.77 | 33.69 | 33.72 | 1,203,741 | -0.05(-0.15%) |
Nov 14, 2018 | 33.79 | 33.79 | 33.75 | 33.77 | 758,580 | -0.01(-0.04%) |
Nov 13, 2018 | 33.78 | 33.79 | 33.77 | 33.78 | 956,667 | -0.01(-0.04%) |
Nov 12, 2018 | 33.80 | 33.82 | 33.79 | 33.79 | 307,404 | +0.00(+0.00%) |
Nov 09, 2018 | 33.79 | 33.82 | 33.79 | 33.79 | 505,646 | -0.01(-0.02%) |
Nov 08, 2018 | 33.79 | 33.82 | 33.79 | 33.80 | 884,004 | -0.03(-0.09%) |
Nov 07, 2018 | 33.79 | 33.83 | 33.79 | 33.83 | 786,692 | +0.04(+0.13%) |
Nov 06, 2018 | 33.79 | 33.79 | 33.78 | 33.79 | 676,147 | -0.02(-0.06%) |
Nov 05, 2018 | 33.77 | 33.81 | 33.76 | 33.81 | 1,221,636 | +0.06(+0.19%) |
Nov 02, 2018 | 33.74 | 33.77 | 33.74 | 33.74 | 966,170 | -0.01(-0.02%) |