Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.35 | 36.36 | 36.35 | 36.35 | 3,671 | +0.28(+0.78%) |
Jan 30, 2019 | 36.07 | 36.07 | 36.07 | 36.07 | 179 | +0.20(+0.57%) |
Jan 29, 2019 | 35.90 | 35.91 | 35.87 | 35.87 | 4,864 | -0.05(-0.13%) |
Jan 28, 2019 | 35.94 | 35.94 | 35.91 | 35.91 | 59,210 | -0.14(-0.38%) |
Jan 25, 2019 | 36.08 | 36.08 | 36.05 | 36.05 | 1,309 | -0.01(-0.03%) |
Jan 24, 2019 | 36.11 | 36.12 | 36.06 | 36.06 | 1,170 | +0.16(+0.44%) |
Jan 23, 2019 | 35.93 | 35.93 | 35.90 | 35.90 | 1,017 | +0.20(+0.56%) |
Jan 22, 2019 | 35.70 | 35.70 | 35.70 | 35.70 | 90 | -0.02(-0.05%) |
Jan 18, 2019 | 35.65 | 35.72 | 35.65 | 35.72 | 523 | +0.16(+0.46%) |
Jan 17, 2019 | 35.47 | 35.59 | 35.47 | 35.56 | 479 | +0.03(+0.08%) |
Jan 16, 2019 | 35.58 | 35.58 | 35.49 | 35.53 | 2,013 | +0.13(+0.36%) |
Jan 15, 2019 | 35.40 | 35.40 | 35.40 | 35.40 | 98 | +0.12(+0.34%) |
Jan 14, 2019 | 35.37 | 35.37 | 35.28 | 35.28 | 47,632 | -0.12(-0.35%) |
Jan 11, 2019 | 35.42 | 35.45 | 35.39 | 35.40 | 1,701 | -0.01(-0.03%) |
Jan 10, 2019 | 35.41 | 35.41 | 35.41 | 35.41 | 163 | -0.07(-0.20%) |
Jan 09, 2019 | 35.48 | 35.51 | 35.48 | 35.48 | 983 | +0.21(+0.58%) |
Jan 08, 2019 | 35.28 | 35.28 | 35.28 | 35.28 | 1,048 | -0.04(-0.12%) |
Jan 07, 2019 | 35.35 | 35.40 | 35.32 | 35.32 | 3,783 | +0.23(+0.65%) |
Jan 04, 2019 | 35.09 | 35.09 | 35.06 | 35.09 | 8,377 | +0.20(+0.59%) |
Jan 03, 2019 | 34.85 | 34.94 | 34.82 | 34.89 | 1,777 | -0.04(-0.12%) |
Jan 02, 2019 | 34.94 | 34.94 | 34.93 | 34.93 | 3,534 | +0.03(+0.08%) |
Dec 31, 2018 | 34.93 | 34.96 | 34.84 | 34.90 | 27,620 | -0.02(-0.04%) |
Dec 28, 2018 | 34.93 | 34.97 | 34.84 | 34.92 | 34,296 | +0.11(+0.32%) |
Dec 27, 2018 | 34.78 | 34.81 | 34.78 | 34.81 | 3,579 | +0.05(+0.15%) |
Dec 26, 2018 | 34.71 | 34.75 | 34.71 | 34.75 | 3,837 | +0.06(+0.17%) |
Dec 24, 2018 | 34.80 | 34.80 | 34.70 | 34.70 | 526 | -0.05(-0.13%) |
Dec 21, 2018 | 34.83 | 34.84 | 34.64 | 34.74 | 8,548 | -0.11(-0.32%) |
Dec 20, 2018 | 34.90 | 34.90 | 34.85 | 34.85 | 4,658 | -0.01(-0.03%) |
Dec 19, 2018 | 34.86 | 34.86 | 34.86 | 34.86 | 84 | -0.02(-0.06%) |
Dec 18, 2018 | 34.89 | 34.92 | 34.84 | 34.88 | 13,858 | +0.09(+0.27%) |
Dec 17, 2018 | 34.86 | 34.86 | 34.79 | 34.79 | 4,004 | +0.00(+0.01%) |
Dec 14, 2018 | 34.85 | 34.85 | 34.78 | 34.79 | 263 | +0.00(+0.00%) |
Dec 13, 2018 | 34.79 | 34.79 | 34.79 | 34.79 | 24 | +0.17(+0.48%) |
Dec 12, 2018 | 34.64 | 34.64 | 34.62 | 34.62 | 391 | +0.03(+0.08%) |
Dec 11, 2018 | 34.54 | 34.60 | 34.54 | 34.59 | 399 | +0.00(+0.00%) |
Dec 10, 2018 | 34.55 | 34.59 | 34.53 | 34.59 | 66,940 | +0.01(+0.02%) |
Dec 07, 2018 | 34.56 | 34.58 | 34.52 | 34.58 | 1,052 | +0.04(+0.11%) |
Dec 06, 2018 | 34.51 | 34.57 | 34.51 | 34.54 | 3,195 | -0.07(-0.20%) |
Dec 04, 2018 | 34.61 | 34.61 | 34.61 | 34.61 | 131 | -0.00(-0.00%) |
Dec 03, 2018 | 34.60 | 34.61 | 34.56 | 34.61 | 9,415 | +0.34(+1.00%) |
Nov 30, 2018 | 34.32 | 34.32 | 34.25 | 34.27 | 2,893 | -0.08(-0.24%) |
Nov 29, 2018 | 34.35 | 34.35 | 34.35 | 34.35 | 484 | +0.41(+1.22%) |
Nov 28, 2018 | 33.90 | 33.94 | 33.89 | 33.94 | 3,143 | +0.02(+0.04%) |
Nov 27, 2018 | 33.97 | 33.98 | 33.86 | 33.92 | 6,231 | -0.08(-0.25%) |
Nov 26, 2018 | 34.08 | 34.61 | 34.01 | 34.01 | 6,054 | -0.14(-0.42%) |
Nov 23, 2018 | 34.15 | 34.15 | 34.15 | 34.15 | 132 | +0.00(+0.00%) |
Nov 21, 2018 | 34.15 | 34.15 | 34.15 | 0 | +0.05(+0.16%) | |
Nov 20, 2018 | 34.10 | 34.10 | 34.10 | 34.10 | 1,530 | -0.27(-0.77%) |
Nov 19, 2018 | 34.43 | 34.44 | 34.34 | 34.36 | 6,705 | -0.05(-0.13%) |
Nov 16, 2018 | 34.35 | 34.48 | 34.35 | 34.41 | 2,112 | +0.00(+0.00%) |
Nov 15, 2018 | 34.44 | 34.45 | 34.41 | 34.41 | 4,749 | -0.05(-0.15%) |
Nov 14, 2018 | 34.49 | 34.49 | 34.45 | 34.46 | 1,890 | +0.08(+0.22%) |
Nov 13, 2018 | 34.38 | 34.38 | 34.38 | 34.38 | 330 | -0.10(-0.29%) |
Nov 12, 2018 | 34.56 | 34.56 | 34.48 | 34.48 | 6,628 | -0.12(-0.35%) |
Nov 09, 2018 | 34.61 | 34.61 | 34.60 | 34.61 | 4,225 | -0.02(-0.06%) |
Nov 08, 2018 | 34.61 | 35.45 | 34.59 | 34.63 | 10,431 | -0.02(-0.05%) |
Nov 07, 2018 | 34.64 | 34.64 | 34.64 | 34.64 | 3 | +0.00(+0.00%) |
Nov 06, 2018 | 34.65 | 34.65 | 34.64 | 34.64 | 1,952 | -0.06(-0.16%) |
Nov 05, 2018 | 34.67 | 34.76 | 34.67 | 34.70 | 22,181 | +0.02(+0.06%) |
Nov 02, 2018 | 34.68 | 34.69 | 34.68 | 34.68 | 792 | +0.02(+0.05%) |