Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.33 | 35.33 | 35.14 | 35.17 | 5,812 | -0.01(-0.03%) |
Jan 30, 2019 | 34.93 | 35.18 | 34.89 | 35.18 | 19,533 | +0.29(+0.84%) |
Jan 29, 2019 | 34.82 | 34.90 | 34.82 | 34.89 | 2,146 | +0.15(+0.42%) |
Jan 28, 2019 | 34.66 | 34.74 | 34.66 | 34.74 | 1,154 | +0.15(+0.44%) |
Jan 25, 2019 | 34.35 | 34.59 | 34.35 | 34.59 | 3,298 | +0.58(+1.69%) |
Jan 24, 2019 | 34.03 | 34.09 | 33.98 | 34.01 | 2,552 | -0.10(-0.29%) |
Jan 23, 2019 | 33.99 | 34.16 | 33.98 | 34.11 | 7,929 | +0.02(+0.06%) |
Jan 22, 2019 | 34.03 | 34.12 | 33.96 | 34.09 | 7,099 | +0.03(+0.08%) |
Jan 18, 2019 | 34.06 | 34.15 | 34.04 | 34.06 | 16,064 | -0.31(-0.90%) |
Jan 17, 2019 | 34.34 | 34.39 | 34.30 | 34.37 | 8,009 | -0.07(-0.19%) |
Jan 16, 2019 | 34.42 | 34.49 | 34.35 | 34.44 | 16,593 | +0.13(+0.38%) |
Jan 15, 2019 | 34.53 | 34.53 | 34.31 | 34.31 | 15,728 | -0.12(-0.35%) |
Jan 14, 2019 | 34.49 | 34.49 | 34.39 | 34.43 | 21,706 | +0.08(+0.25%) |
Jan 11, 2019 | 34.32 | 34.42 | 34.32 | 34.35 | 25,214 | +0.04(+0.11%) |
Jan 10, 2019 | 34.47 | 34.49 | 34.30 | 34.31 | 23,918 | -0.22(-0.62%) |
Jan 09, 2019 | 34.34 | 34.55 | 34.34 | 34.52 | 37,197 | +0.20(+0.58%) |
Jan 08, 2019 | 34.24 | 34.36 | 34.19 | 34.33 | 51,001 | -0.08(-0.22%) |
Jan 07, 2019 | 34.52 | 34.52 | 34.36 | 34.40 | 93,735 | +0.06(+0.18%) |
Jan 04, 2019 | 34.31 | 34.41 | 34.15 | 34.34 | 34,363 | -0.23(-0.67%) |
Jan 03, 2019 | 34.39 | 34.57 | 34.36 | 34.57 | 720,191 | +0.41(+1.21%) |
Jan 02, 2019 | 34.22 | 34.35 | 34.06 | 34.16 | 127,058 | -0.03(-0.08%) |
Dec 31, 2018 | 34.03 | 34.20 | 34.03 | 34.19 | 63,833 | +0.12(+0.36%) |
Dec 28, 2018 | 34.05 | 34.14 | 33.95 | 34.06 | 25,533 | +0.18(+0.53%) |
Dec 27, 2018 | 33.94 | 34.03 | 33.82 | 33.88 | 7,419 | +0.25(+0.74%) |
Dec 26, 2018 | 33.79 | 33.96 | 33.59 | 33.64 | 4,396 | +0.01(+0.04%) |
Dec 24, 2018 | 33.47 | 33.64 | 33.47 | 33.62 | 22,980 | +0.39(+1.19%) |
Dec 21, 2018 | 33.31 | 33.31 | 33.14 | 33.23 | 49,238 | -0.17(-0.50%) |
Dec 20, 2018 | 33.38 | 33.52 | 33.29 | 33.39 | 9,459 | +0.43(+1.29%) |
Dec 19, 2018 | 33.32 | 33.35 | 32.93 | 32.97 | 18,199 | -0.14(-0.42%) |
Dec 18, 2018 | 33.10 | 33.13 | 33.05 | 33.11 | 73,550 | +0.03(+0.08%) |
Dec 17, 2018 | 32.94 | 33.13 | 32.89 | 33.08 | 56,432 | +0.25(+0.76%) |
Dec 14, 2018 | 32.74 | 32.87 | 32.74 | 32.83 | 1,939 | -0.21(-0.64%) |
Dec 13, 2018 | 33.04 | 33.05 | 32.96 | 33.04 | 3,588 | -0.07(-0.22%) |
Dec 12, 2018 | 33.10 | 33.13 | 33.05 | 33.11 | 11,334 | +0.14(+0.42%) |
Dec 11, 2018 | 33.07 | 33.11 | 32.95 | 32.97 | 26,853 | -0.01(-0.04%) |
Dec 10, 2018 | 33.01 | 33.08 | 32.93 | 32.99 | 3,967 | -0.17(-0.50%) |
Dec 07, 2018 | 33.03 | 33.15 | 33.00 | 33.15 | 3,770 | +0.34(+1.05%) |
Dec 06, 2018 | 32.82 | 33.17 | 32.78 | 32.81 | 3,866 | -0.04(-0.13%) |
Dec 04, 2018 | 32.93 | 33.00 | 32.85 | 32.85 | 56,349 | +0.19(+0.58%) |
Dec 03, 2018 | 32.79 | 32.82 | 32.64 | 32.66 | 55,946 | +0.31(+0.95%) |
Nov 30, 2018 | 32.30 | 32.38 | 32.23 | 32.35 | 22,087 | -0.12(-0.37%) |
Nov 29, 2018 | 32.50 | 32.59 | 32.48 | 32.48 | 4,750 | +0.05(+0.17%) |
Nov 28, 2018 | 32.19 | 32.52 | 32.17 | 32.42 | 13,729 | +0.23(+0.73%) |
Nov 27, 2018 | 32.45 | 32.45 | 32.15 | 32.19 | 98,627 | -0.26(-0.80%) |
Nov 26, 2018 | 32.48 | 32.49 | 32.41 | 32.45 | 4,405 | +0.01(+0.03%) |
Nov 23, 2018 | 32.51 | 32.51 | 32.44 | 32.44 | 2,478 | -0.19(-0.58%) |
Nov 21, 2018 | 32.63 | 32.63 | 32.63 | 0 | +0.21(+0.63%) | |
Nov 20, 2018 | 32.42 | 32.50 | 32.40 | 32.42 | 1,879 | -0.14(-0.42%) |
Nov 19, 2018 | 32.48 | 32.56 | 32.48 | 32.56 | 4,374 | +0.05(+0.14%) |
Nov 16, 2018 | 32.69 | 32.69 | 32.45 | 32.51 | 18,531 | +0.27(+0.83%) |
Nov 15, 2018 | 32.16 | 32.31 | 32.16 | 32.24 | 17,671 | +0.06(+0.17%) |
Nov 14, 2018 | 31.78 | 32.28 | 31.78 | 32.19 | 11,089 | +0.31(+0.96%) |
Nov 13, 2018 | 31.85 | 31.95 | 31.85 | 31.88 | 3,387 | -0.05(-0.17%) |
Nov 12, 2018 | 31.96 | 31.99 | 31.93 | 31.93 | 1,940 | -0.11(-0.36%) |
Nov 09, 2018 | 32.23 | 32.23 | 32.04 | 32.05 | 3,986 | -0.49(-1.51%) |
Nov 08, 2018 | 32.57 | 32.60 | 32.54 | 32.54 | 2,168 | -0.14(-0.43%) |
Nov 07, 2018 | 32.75 | 32.80 | 32.67 | 32.68 | 2,952 | +0.04(+0.11%) |
Nov 06, 2018 | 32.76 | 32.76 | 32.63 | 32.64 | 12,478 | -0.11(-0.34%) |
Nov 05, 2018 | 32.80 | 32.91 | 32.75 | 32.75 | 27,161 | -0.14(-0.42%) |
Nov 02, 2018 | 32.97 | 33.02 | 32.89 | 32.89 | 190,920 | +0.00(+0.00%) |