Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.76 | 36.46 | 35.76 | 36.38 | 196,599 | +0.78(+2.18%) |
Jan 30, 2019 | 35.11 | 35.74 | 35.11 | 35.60 | 186,134 | +0.46(+1.32%) |
Jan 29, 2019 | 34.80 | 35.65 | 34.80 | 35.14 | 205,051 | -0.48(-1.35%) |
Jan 28, 2019 | 35.00 | 35.77 | 35.00 | 35.62 | 246,582 | -0.16(-0.45%) |
Jan 25, 2019 | 35.79 | 35.85 | 35.40 | 35.78 | 161,400 | +0.72(+2.05%) |
Jan 24, 2019 | 34.47 | 35.10 | 34.27 | 35.06 | 226,891 | +0.12(+0.36%) |
Jan 23, 2019 | 35.05 | 35.25 | 34.48 | 34.94 | 165,434 | +0.02(+0.04%) |
Jan 22, 2019 | 34.47 | 35.41 | 34.47 | 34.92 | 276,057 | -1.00(-2.80%) |
Jan 18, 2019 | 35.95 | 36.09 | 35.72 | 35.92 | 191,200 | +0.45(+1.25%) |
Jan 17, 2019 | 35.09 | 35.66 | 35.07 | 35.48 | 251,757 | -0.04(-0.11%) |
Jan 16, 2019 | 35.80 | 35.80 | 35.20 | 35.52 | 190,812 | +0.37(+1.04%) |
Jan 15, 2019 | 35.83 | 35.83 | 34.83 | 35.16 | 181,013 | +0.62(+1.78%) |
Jan 14, 2019 | 33.80 | 34.73 | 33.80 | 34.54 | 354,632 | +0.11(+0.32%) |
Jan 11, 2019 | 33.81 | 34.64 | 33.81 | 34.43 | 367,000 | +0.13(+0.38%) |
Jan 10, 2019 | 33.37 | 34.35 | 33.37 | 34.30 | 287,634 | +0.63(+1.87%) |
Jan 09, 2019 | 33.46 | 34.15 | 33.26 | 33.67 | 326,876 | +0.74(+2.25%) |
Jan 08, 2019 | 32.09 | 32.99 | 32.09 | 32.93 | 404,151 | +0.45(+1.39%) |
Jan 07, 2019 | 32.67 | 32.67 | 32.10 | 32.48 | 642,602 | -0.12(-0.38%) |
Jan 04, 2019 | 32.67 | 32.73 | 32.27 | 32.60 | 465,100 | +1.30(+4.15%) |
Jan 03, 2019 | 31.68 | 31.86 | 31.30 | 31.30 | 903,336 | -1.08(-3.32%) |
Jan 02, 2019 | 32.13 | 32.38 | 32.11 | 32.38 | 203,243 | -0.50(-1.52%) |
Dec 31, 2018 | 33.71 | 33.71 | 32.80 | 32.88 | 433,600 | -0.05(-0.15%) |
Dec 28, 2018 | 32.50 | 33.34 | 32.50 | 32.93 | 672,600 | +0.41(+1.26%) |
Dec 27, 2018 | 32.57 | 33.01 | 32.02 | 32.52 | 245,330 | -0.23(-0.70%) |
Dec 26, 2018 | 32.43 | 32.89 | 31.98 | 32.75 | 306,464 | +0.41(+1.28%) |
Dec 24, 2018 | 32.85 | 32.85 | 31.97 | 32.34 | 185,200 | -0.41(-1.24%) |
Dec 21, 2018 | 32.65 | 33.02 | 32.40 | 32.74 | 1,576,300 | +0.11(+0.34%) |
Dec 20, 2018 | 33.14 | 33.14 | 32.45 | 32.63 | 855,089 | +0.12(+0.35%) |
Dec 19, 2018 | 33.04 | 33.16 | 32.17 | 32.52 | 875,033 | +0.19(+0.59%) |
Dec 18, 2018 | 32.46 | 32.56 | 32.09 | 32.33 | 510,589 | +0.05(+0.17%) |
Dec 17, 2018 | 32.48 | 32.84 | 32.06 | 32.27 | 845,075 | -0.28(-0.86%) |
Dec 14, 2018 | 32.31 | 33.10 | 32.31 | 32.55 | 566,700 | -0.24(-0.73%) |
Dec 13, 2018 | 32.50 | 32.98 | 32.50 | 32.79 | 544,661 | +0.17(+0.52%) |
Dec 12, 2018 | 32.88 | 32.98 | 32.45 | 32.62 | 268,314 | +0.71(+2.24%) |
Dec 11, 2018 | 31.81 | 32.13 | 31.68 | 31.91 | 612,654 | +0.27(+0.84%) |
Dec 10, 2018 | 32.08 | 32.08 | 31.21 | 31.64 | 295,948 | -0.23(-0.72%) |
Dec 07, 2018 | 32.94 | 32.94 | 31.70 | 31.87 | 316,700 | -0.66(-2.04%) |
Dec 06, 2018 | 32.91 | 32.91 | 31.97 | 32.53 | 893,309 | -1.06(-3.14%) |
Dec 04, 2018 | 33.83 | 34.30 | 33.51 | 33.59 | 322,000 | -0.20(-0.61%) |
Dec 03, 2018 | 34.24 | 34.24 | 33.52 | 33.80 | 730,304 | +1.08(+3.29%) |
Nov 30, 2018 | 32.71 | 32.80 | 32.46 | 32.72 | 264,400 | -0.18(-0.53%) |
Nov 29, 2018 | 33.52 | 33.52 | 32.75 | 32.90 | 431,541 | -0.27(-0.83%) |
Nov 28, 2018 | 33.00 | 33.33 | 32.54 | 33.17 | 389,265 | +0.20(+0.61%) |
Nov 27, 2018 | 33.15 | 33.15 | 32.63 | 32.97 | 134,564 | -0.06(-0.18%) |
Nov 26, 2018 | 32.87 | 33.63 | 32.77 | 33.03 | 306,239 | +0.25(+0.76%) |
Nov 23, 2018 | 32.60 | 32.90 | 32.31 | 32.78 | 80,300 | +0.33(+1.02%) |
Nov 21, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.51(+1.58%) | |
Nov 20, 2018 | 32.18 | 32.18 | 31.26 | 31.95 | 192,911 | -1.30(-3.90%) |
Nov 19, 2018 | 33.06 | 33.25 | 32.98 | 33.24 | 237,401 | +0.03(+0.09%) |
Nov 16, 2018 | 33.04 | 33.33 | 32.56 | 33.21 | 138,800 | +0.45(+1.36%) |
Nov 15, 2018 | 32.11 | 33.08 | 32.11 | 32.77 | 305,530 | +0.38(+1.17%) |
Nov 14, 2018 | 32.45 | 33.09 | 32.19 | 32.38 | 137,433 | -0.55(-1.68%) |
Nov 13, 2018 | 32.53 | 33.26 | 32.53 | 32.94 | 581,035 | +0.94(+2.95%) |
Nov 12, 2018 | 31.73 | 32.36 | 31.73 | 32.00 | 172,857 | +0.21(+0.66%) |
Nov 09, 2018 | 32.24 | 32.24 | 31.36 | 31.79 | 215,300 | -0.16(-0.52%) |
Nov 08, 2018 | 32.08 | 32.43 | 31.90 | 31.95 | 209,632 | -1.00(-3.03%) |
Nov 07, 2018 | 32.82 | 32.96 | 32.40 | 32.95 | 201,832 | +1.10(+3.45%) |
Nov 06, 2018 | 31.31 | 32.26 | 31.31 | 31.85 | 173,301 | -0.15(-0.47%) |
Nov 05, 2018 | 31.60 | 32.05 | 31.40 | 32.00 | 210,756 | -0.35(-1.08%) |
Nov 02, 2018 | 32.29 | 32.80 | 31.98 | 32.35 | 231,600 | +0.67(+2.11%) |