Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.90 | 37.34 | 36.90 | 37.34 | 32,033 | +0.51(+1.40%) |
Jan 30, 2019 | 36.70 | 36.92 | 36.56 | 36.82 | 42,752 | +0.25(+0.69%) |
Jan 29, 2019 | 36.43 | 36.65 | 36.43 | 36.57 | 52,673 | +0.11(+0.30%) |
Jan 28, 2019 | 36.53 | 36.53 | 36.23 | 36.46 | 59,411 | -0.13(-0.37%) |
Jan 25, 2019 | 36.74 | 36.81 | 36.55 | 36.59 | 23,785 | +0.05(+0.14%) |
Jan 24, 2019 | 36.56 | 36.59 | 36.32 | 36.54 | 45,003 | -0.00(-0.00%) |
Jan 23, 2019 | 36.59 | 36.60 | 36.27 | 36.54 | 32,611 | +0.13(+0.35%) |
Jan 22, 2019 | 36.70 | 36.70 | 36.27 | 36.42 | 46,324 | -0.33(-0.89%) |
Jan 18, 2019 | 36.39 | 36.78 | 36.39 | 36.75 | 362,283 | +0.42(+1.15%) |
Jan 17, 2019 | 35.95 | 36.37 | 35.95 | 36.33 | 1,962,389 | +0.31(+0.86%) |
Jan 16, 2019 | 35.85 | 36.13 | 35.85 | 36.02 | 35,762 | +0.10(+0.27%) |
Jan 15, 2019 | 35.74 | 35.98 | 35.74 | 35.92 | 113,113 | +0.22(+0.61%) |
Jan 14, 2019 | 35.79 | 35.79 | 35.57 | 35.70 | 74,771 | -0.11(-0.30%) |
Jan 11, 2019 | 35.84 | 35.91 | 35.71 | 35.81 | 17,095 | -0.04(-0.12%) |
Jan 10, 2019 | 35.51 | 35.86 | 35.51 | 35.85 | 21,894 | +0.24(+0.68%) |
Jan 09, 2019 | 35.65 | 35.71 | 35.52 | 35.61 | 21,561 | +0.04(+0.12%) |
Jan 08, 2019 | 35.55 | 35.58 | 35.25 | 35.57 | 24,678 | +0.38(+1.07%) |
Jan 07, 2019 | 35.12 | 35.47 | 34.93 | 35.19 | 38,173 | +0.12(+0.36%) |
Jan 04, 2019 | 34.77 | 35.09 | 34.71 | 35.07 | 21,996 | +0.79(+2.32%) |
Jan 03, 2019 | 34.45 | 34.55 | 34.24 | 34.27 | 15,467 | -0.28(-0.80%) |
Jan 02, 2019 | 34.30 | 34.56 | 34.30 | 34.55 | 44,874 | -0.05(-0.15%) |
Dec 31, 2018 | 34.59 | 34.60 | 34.26 | 34.60 | 296,599 | +0.19(+0.56%) |
Dec 28, 2018 | 34.51 | 34.80 | 34.29 | 34.40 | 142,501 | +0.15(+0.44%) |
Dec 27, 2018 | 33.82 | 34.35 | 33.45 | 34.25 | 39,515 | +0.01(+0.02%) |
Dec 26, 2018 | 33.14 | 34.25 | 32.87 | 34.25 | 33,123 | +1.15(+3.49%) |
Dec 24, 2018 | 34.16 | 34.16 | 33.09 | 33.09 | 27,376 | -1.15(-3.35%) |
Dec 21, 2018 | 34.76 | 35.24 | 34.20 | 34.24 | 160,434 | -0.35(-1.02%) |
Dec 20, 2018 | 34.76 | 35.03 | 34.21 | 34.59 | 83,645 | -0.28(-0.82%) |
Dec 19, 2018 | 35.30 | 35.62 | 34.76 | 34.87 | 17,593 | -0.30(-0.86%) |
Dec 18, 2018 | 35.65 | 35.72 | 35.09 | 35.17 | 41,483 | -0.17(-0.47%) |
Dec 17, 2018 | 36.29 | 36.29 | 35.30 | 35.34 | 203,699 | -0.87(-2.41%) |
Dec 14, 2018 | 36.50 | 36.51 | 36.16 | 36.21 | 17,549 | -0.43(-1.17%) |
Dec 13, 2018 | 36.76 | 36.81 | 36.50 | 36.64 | 23,808 | -0.01(-0.04%) |
Dec 12, 2018 | 36.90 | 36.92 | 36.62 | 36.66 | 342,372 | +0.08(+0.23%) |
Dec 11, 2018 | 36.87 | 36.90 | 36.40 | 36.57 | 25,527 | +0.16(+0.43%) |
Dec 10, 2018 | 36.77 | 36.77 | 35.96 | 36.41 | 27,185 | -0.27(-0.75%) |
Dec 07, 2018 | 37.20 | 37.30 | 36.66 | 36.69 | 11,298 | -0.41(-1.10%) |
Dec 06, 2018 | 37.18 | 37.18 | 36.40 | 37.09 | 32,966 | -0.24(-0.65%) |
Dec 04, 2018 | 38.09 | 38.09 | 37.31 | 37.34 | 41,469 | -0.82(-2.14%) |
Dec 03, 2018 | 38.37 | 38.37 | 37.90 | 38.15 | 62,352 | +0.28(+0.75%) |
Nov 30, 2018 | 37.66 | 37.94 | 37.66 | 37.87 | 28,367 | +0.28(+0.75%) |
Nov 29, 2018 | 37.51 | 37.76 | 37.44 | 37.59 | 21,580 | +0.06(+0.16%) |
Nov 28, 2018 | 37.41 | 37.62 | 37.16 | 37.53 | 28,883 | +0.22(+0.58%) |
Nov 27, 2018 | 37.18 | 37.32 | 37.18 | 37.31 | 12,891 | +0.10(+0.27%) |
Nov 26, 2018 | 37.08 | 37.21 | 37.06 | 37.21 | 9,754 | +0.39(+1.06%) |
Nov 23, 2018 | 36.71 | 36.82 | 36.71 | 36.82 | 3,365 | -0.15(-0.40%) |
Nov 21, 2018 | 36.97 | 36.97 | 36.97 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 37.31 | 37.31 | 36.93 | 36.98 | 20,214 | -0.51(-1.35%) |
Nov 19, 2018 | 37.49 | 37.65 | 37.33 | 37.49 | 14,468 | -0.07(-0.18%) |
Nov 16, 2018 | 37.37 | 37.59 | 37.34 | 37.55 | 34,858 | +0.21(+0.57%) |
Nov 15, 2018 | 36.85 | 37.36 | 36.81 | 37.34 | 33,213 | +0.22(+0.59%) |
Nov 14, 2018 | 37.35 | 37.59 | 37.12 | 37.12 | 11,898 | -0.31(-0.82%) |
Nov 13, 2018 | 37.44 | 37.65 | 37.38 | 37.43 | 9,741 | +0.04(+0.11%) |
Nov 12, 2018 | 37.57 | 37.74 | 37.39 | 37.39 | 31,358 | -0.27(-0.73%) |
Nov 09, 2018 | 37.51 | 37.67 | 37.48 | 37.67 | 134,575 | +0.04(+0.11%) |
Nov 08, 2018 | 37.51 | 37.70 | 37.51 | 37.63 | 14,233 | -0.03(-0.09%) |
Nov 07, 2018 | 37.52 | 37.66 | 37.18 | 37.66 | 14,019 | +0.41(+1.10%) |
Nov 06, 2018 | 37.03 | 37.25 | 36.97 | 37.25 | 184,190 | +0.36(+0.97%) |
Nov 05, 2018 | 36.68 | 37.01 | 36.68 | 36.89 | 192,808 | +0.36(+0.98%) |
Nov 02, 2018 | 36.87 | 36.88 | 36.37 | 36.54 | 52,649 | -0.22(-0.61%) |