Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.51 | 39.75 | 38.91 | 39.19 | 321,238 | -0.32(-0.81%) |
Jan 30, 2019 | 40.58 | 40.58 | 39.33 | 39.51 | 394,355 | +1.20(+3.15%) |
Jan 29, 2019 | 38.71 | 38.82 | 38.13 | 38.30 | 136,014 | -0.47(-1.21%) |
Jan 28, 2019 | 38.61 | 39.07 | 38.16 | 38.77 | 165,005 | -0.18(-0.45%) |
Jan 25, 2019 | 38.84 | 39.11 | 38.53 | 38.95 | 138,624 | +0.35(+0.89%) |
Jan 24, 2019 | 38.14 | 38.97 | 38.14 | 38.61 | 125,567 | +0.47(+1.23%) |
Jan 23, 2019 | 38.45 | 38.45 | 37.62 | 38.14 | 202,428 | -0.08(-0.21%) |
Jan 22, 2019 | 38.45 | 38.59 | 37.80 | 38.22 | 257,427 | -0.41(-1.06%) |
Jan 18, 2019 | 38.12 | 38.99 | 37.98 | 38.62 | 264,830 | +0.74(+1.94%) |
Jan 17, 2019 | 37.38 | 37.99 | 37.35 | 37.89 | 190,646 | +0.22(+0.59%) |
Jan 16, 2019 | 37.69 | 38.26 | 37.27 | 37.67 | 272,492 | +0.25(+0.66%) |
Jan 15, 2019 | 36.58 | 37.42 | 36.51 | 37.42 | 260,507 | +0.75(+2.05%) |
Jan 14, 2019 | 36.37 | 37.07 | 36.28 | 36.67 | 311,849 | +0.06(+0.17%) |
Jan 11, 2019 | 36.38 | 37.11 | 36.28 | 36.60 | 429,870 | +0.01(+0.02%) |
Jan 10, 2019 | 36.21 | 36.68 | 36.10 | 36.59 | 399,571 | +0.18(+0.49%) |
Jan 09, 2019 | 36.38 | 36.60 | 35.27 | 36.42 | 728,665 | +1.25(+3.55%) |
Jan 08, 2019 | 34.34 | 35.22 | 34.27 | 35.17 | 361,713 | +0.97(+2.82%) |
Jan 07, 2019 | 33.35 | 34.47 | 32.79 | 34.20 | 479,273 | +0.50(+1.47%) |
Jan 04, 2019 | 33.12 | 34.07 | 32.62 | 33.71 | 283,344 | +1.25(+3.85%) |
Jan 03, 2019 | 32.63 | 33.31 | 32.26 | 32.46 | 355,507 | -0.46(-1.40%) |
Jan 02, 2019 | 32.11 | 33.16 | 32.11 | 32.92 | 450,018 | +0.32(+0.98%) |
Dec 31, 2018 | 32.83 | 32.91 | 31.97 | 32.60 | 243,946 | -0.12(-0.38%) |
Dec 28, 2018 | 32.35 | 33.09 | 32.01 | 32.72 | 312,694 | +0.60(+1.88%) |
Dec 27, 2018 | 31.58 | 32.13 | 31.06 | 32.12 | 209,159 | +0.07(+0.22%) |
Dec 26, 2018 | 30.85 | 32.09 | 30.43 | 32.05 | 248,254 | +1.26(+4.09%) |
Dec 24, 2018 | 31.00 | 31.29 | 30.40 | 30.79 | 245,301 | -0.20(-0.66%) |
Dec 21, 2018 | 31.08 | 31.66 | 30.80 | 31.00 | 723,148 | -0.11(-0.34%) |
Dec 20, 2018 | 31.15 | 31.68 | 30.94 | 31.10 | 470,474 | -0.18(-0.57%) |
Dec 19, 2018 | 32.51 | 32.67 | 31.00 | 31.28 | 269,959 | -1.21(-3.73%) |
Dec 18, 2018 | 33.23 | 33.32 | 32.42 | 32.49 | 305,653 | -0.45(-1.37%) |
Dec 17, 2018 | 33.72 | 33.72 | 32.79 | 32.94 | 386,935 | -0.91(-2.69%) |
Dec 14, 2018 | 35.01 | 35.44 | 33.74 | 33.86 | 388,441 | -1.42(-4.02%) |
Dec 13, 2018 | 35.83 | 36.34 | 35.19 | 35.27 | 265,465 | -0.70(-1.95%) |
Dec 12, 2018 | 35.73 | 36.43 | 35.54 | 35.97 | 357,683 | +0.73(+2.06%) |
Dec 11, 2018 | 36.11 | 36.37 | 34.81 | 35.25 | 410,029 | -0.43(-1.19%) |
Dec 10, 2018 | 35.34 | 35.74 | 34.66 | 35.67 | 483,332 | +0.33(+0.93%) |
Dec 07, 2018 | 36.01 | 36.93 | 35.11 | 35.35 | 277,022 | -0.75(-2.09%) |
Dec 06, 2018 | 35.38 | 36.27 | 35.07 | 36.10 | 513,017 | +0.21(+0.59%) |
Dec 04, 2018 | 37.61 | 37.61 | 35.86 | 35.89 | 563,640 | -1.92(-5.08%) |
Dec 03, 2018 | 37.97 | 38.23 | 37.58 | 37.81 | 296,442 | +0.34(+0.90%) |
Nov 30, 2018 | 37.24 | 37.61 | 37.06 | 37.47 | 242,818 | +0.20(+0.55%) |
Nov 29, 2018 | 37.00 | 37.42 | 36.86 | 37.27 | 267,409 | -0.04(-0.09%) |
Nov 28, 2018 | 36.21 | 37.50 | 36.08 | 37.30 | 275,368 | +1.13(+3.11%) |
Nov 27, 2018 | 36.53 | 36.66 | 36.08 | 36.18 | 298,802 | -0.48(-1.32%) |
Nov 26, 2018 | 36.39 | 36.99 | 36.33 | 36.66 | 211,995 | +0.57(+1.59%) |
Nov 23, 2018 | 35.65 | 36.25 | 35.65 | 36.09 | 71,461 | +0.30(+0.84%) |
Nov 21, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.36(+1.02%) | |
Nov 20, 2018 | 35.38 | 35.87 | 34.72 | 35.43 | 365,649 | -0.35(-0.98%) |
Nov 19, 2018 | 36.55 | 36.79 | 35.43 | 35.78 | 195,066 | -0.77(-2.10%) |
Nov 16, 2018 | 36.20 | 36.63 | 35.82 | 36.55 | 173,597 | +0.15(+0.41%) |
Nov 15, 2018 | 35.44 | 36.42 | 35.02 | 36.40 | 247,633 | +0.72(+2.02%) |
Nov 14, 2018 | 36.26 | 36.48 | 35.46 | 35.67 | 322,208 | -0.32(-0.88%) |
Nov 13, 2018 | 36.28 | 36.58 | 35.60 | 35.99 | 221,766 | -0.07(-0.20%) |
Nov 12, 2018 | 36.91 | 36.91 | 36.03 | 36.06 | 141,221 | -0.72(-1.96%) |
Nov 09, 2018 | 37.35 | 37.35 | 36.70 | 36.78 | 244,830 | -0.68(-1.81%) |
Nov 08, 2018 | 36.99 | 37.51 | 36.88 | 37.46 | 166,775 | +0.36(+0.97%) |
Nov 07, 2018 | 37.13 | 37.23 | 36.75 | 37.10 | 202,630 | +0.13(+0.36%) |
Nov 06, 2018 | 36.01 | 37.03 | 35.83 | 36.97 | 218,950 | +0.82(+2.26%) |
Nov 05, 2018 | 36.18 | 36.69 | 35.44 | 36.15 | 220,343 | -0.01(-0.02%) |
Nov 02, 2018 | 37.51 | 37.56 | 36.09 | 36.16 | 280,618 | -1.00(-2.70%) |