Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.72 | 35.03 | 34.40 | 35.00 | 510,565 | +0.08(+0.24%) |
Jan 30, 2019 | 35.32 | 35.32 | 34.40 | 34.92 | 406,357 | -0.05(-0.13%) |
Jan 29, 2019 | 35.63 | 36.07 | 34.97 | 34.97 | 718,644 | +0.28(+0.80%) |
Jan 28, 2019 | 33.07 | 34.94 | 33.07 | 34.69 | 696,015 | +1.01(+3.01%) |
Jan 25, 2019 | 33.39 | 33.93 | 32.09 | 33.68 | 927,277 | +1.14(+3.52%) |
Jan 24, 2019 | 32.67 | 32.98 | 32.07 | 32.53 | 182,294 | -0.17(-0.51%) |
Jan 23, 2019 | 32.87 | 32.92 | 32.47 | 32.70 | 388,607 | -0.08(-0.25%) |
Jan 22, 2019 | 33.22 | 33.36 | 32.50 | 32.78 | 597,164 | -0.65(-1.93%) |
Jan 18, 2019 | 33.16 | 33.87 | 32.71 | 33.43 | 408,292 | +0.31(+0.95%) |
Jan 17, 2019 | 32.43 | 33.20 | 32.25 | 33.11 | 732,677 | +0.52(+1.58%) |
Jan 16, 2019 | 31.92 | 32.62 | 31.85 | 32.60 | 336,677 | +0.86(+2.70%) |
Jan 15, 2019 | 31.71 | 32.07 | 31.07 | 31.74 | 226,303 | -0.08(-0.26%) |
Jan 14, 2019 | 31.84 | 32.46 | 31.80 | 31.82 | 338,074 | -0.29(-0.89%) |
Jan 11, 2019 | 31.46 | 32.20 | 31.19 | 32.11 | 290,553 | +0.40(+1.25%) |
Jan 10, 2019 | 31.72 | 31.82 | 31.34 | 31.71 | 263,503 | -0.11(-0.35%) |
Jan 09, 2019 | 31.86 | 32.09 | 31.55 | 31.82 | 342,862 | +0.18(+0.55%) |
Jan 08, 2019 | 32.14 | 32.18 | 30.96 | 31.65 | 367,878 | -0.07(-0.23%) |
Jan 07, 2019 | 30.62 | 31.78 | 30.32 | 31.72 | 633,599 | +1.21(+3.96%) |
Jan 04, 2019 | 29.80 | 30.62 | 29.58 | 30.51 | 343,026 | +1.14(+3.89%) |
Jan 03, 2019 | 29.27 | 29.95 | 28.98 | 29.37 | 458,002 | -0.10(-0.34%) |
Jan 02, 2019 | 28.84 | 30.02 | 28.84 | 29.47 | 529,780 | +0.26(+0.88%) |
Dec 31, 2018 | 29.13 | 29.29 | 28.54 | 29.21 | 422,711 | +0.21(+0.73%) |
Dec 28, 2018 | 28.51 | 29.43 | 28.13 | 29.00 | 617,534 | +0.46(+1.62%) |
Dec 27, 2018 | 28.50 | 29.39 | 27.55 | 28.54 | 813,179 | -0.60(-2.05%) |
Dec 26, 2018 | 27.99 | 29.18 | 27.57 | 29.14 | 503,835 | +1.38(+4.97%) |
Dec 24, 2018 | 28.06 | 28.69 | 27.72 | 27.76 | 293,667 | -0.61(-2.14%) |
Dec 21, 2018 | 28.75 | 29.27 | 28.08 | 28.36 | 1,354,135 | -0.57(-1.97%) |
Dec 20, 2018 | 29.25 | 29.51 | 28.51 | 28.93 | 731,888 | -0.50(-1.69%) |
Dec 19, 2018 | 30.08 | 30.78 | 29.11 | 29.43 | 1,094,159 | -0.14(-0.47%) |
Dec 18, 2018 | 29.06 | 29.83 | 28.64 | 29.57 | 1,537,478 | +0.90(+3.14%) |
Dec 17, 2018 | 29.42 | 30.44 | 28.24 | 28.67 | 1,708,679 | -2.61(-8.35%) |
Dec 14, 2018 | 31.77 | 32.27 | 31.20 | 31.28 | 344,244 | -0.74(-2.30%) |
Dec 13, 2018 | 33.48 | 33.48 | 31.82 | 32.01 | 422,322 | -1.34(-4.02%) |
Dec 12, 2018 | 33.60 | 33.78 | 33.01 | 33.36 | 244,146 | +0.26(+0.78%) |
Dec 11, 2018 | 34.22 | 34.52 | 32.97 | 33.10 | 321,843 | -0.64(-1.91%) |
Dec 10, 2018 | 34.45 | 34.76 | 33.25 | 33.74 | 274,901 | -0.68(-1.98%) |
Dec 07, 2018 | 35.25 | 36.68 | 34.05 | 34.42 | 387,532 | -0.82(-2.32%) |
Dec 06, 2018 | 35.21 | 35.86 | 34.66 | 35.24 | 396,720 | -0.74(-2.07%) |
Dec 04, 2018 | 39.26 | 39.45 | 35.94 | 35.99 | 448,332 | -3.46(-8.76%) |
Dec 03, 2018 | 39.93 | 39.93 | 38.84 | 39.44 | 419,441 | +0.06(+0.16%) |
Nov 30, 2018 | 39.14 | 39.63 | 39.12 | 39.38 | 256,143 | +0.15(+0.38%) |
Nov 29, 2018 | 39.07 | 39.62 | 38.82 | 39.23 | 162,710 | -0.21(-0.54%) |
Nov 28, 2018 | 39.21 | 39.53 | 38.16 | 39.44 | 171,766 | +0.58(+1.49%) |
Nov 27, 2018 | 39.44 | 39.68 | 38.81 | 38.86 | 206,326 | -0.82(-2.06%) |
Nov 26, 2018 | 39.43 | 40.11 | 39.43 | 39.68 | 187,665 | +0.62(+1.58%) |
Nov 23, 2018 | 38.79 | 39.50 | 38.79 | 39.07 | 68,740 | +0.03(+0.07%) |
Nov 21, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 40.04 | 40.09 | 38.85 | 39.04 | 249,780 | -1.31(-3.26%) |
Nov 19, 2018 | 40.78 | 41.34 | 39.40 | 40.35 | 202,875 | -0.59(-1.44%) |
Nov 16, 2018 | 40.62 | 41.13 | 39.93 | 40.94 | 751,789 | +0.01(+0.02%) |
Nov 15, 2018 | 39.81 | 40.99 | 39.44 | 40.93 | 247,867 | +0.87(+2.18%) |
Nov 14, 2018 | 41.12 | 41.23 | 39.91 | 40.06 | 351,868 | -0.82(-2.00%) |
Nov 13, 2018 | 40.86 | 41.60 | 40.34 | 40.88 | 453,611 | +0.06(+0.16%) |
Nov 12, 2018 | 40.79 | 41.48 | 38.16 | 40.81 | 288,700 | +0.00(+0.00%) |
Nov 09, 2018 | 40.91 | 41.31 | 40.27 | 40.81 | 333,149 | -0.27(-0.65%) |
Nov 08, 2018 | 40.14 | 41.18 | 39.99 | 41.08 | 233,097 | +0.74(+1.82%) |
Nov 07, 2018 | 40.21 | 40.48 | 39.43 | 40.34 | 148,725 | +0.21(+0.53%) |
Nov 06, 2018 | 39.79 | 40.40 | 39.63 | 40.13 | 206,205 | +0.29(+0.74%) |
Nov 05, 2018 | 40.18 | 40.52 | 39.46 | 39.84 | 273,714 | -0.33(-0.82%) |
Nov 02, 2018 | 40.10 | 40.32 | 39.69 | 40.17 | 238,523 | +0.31(+0.78%) |