Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.20 | 33.24 | 31.68 | 32.91 | 62,308 | +0.86(+2.68%) |
Jan 30, 2019 | 31.85 | 32.22 | 31.30 | 32.05 | 61,219 | +0.49(+1.55%) |
Jan 29, 2019 | 31.29 | 31.69 | 31.09 | 31.56 | 57,565 | +0.28(+0.90%) |
Jan 28, 2019 | 31.96 | 32.14 | 31.15 | 31.28 | 40,654 | -0.98(-3.04%) |
Jan 25, 2019 | 32.48 | 32.85 | 32.16 | 32.26 | 47,600 | +0.23(+0.72%) |
Jan 24, 2019 | 31.94 | 32.28 | 31.72 | 32.03 | 42,743 | +0.10(+0.31%) |
Jan 23, 2019 | 32.08 | 33.22 | 31.46 | 31.93 | 71,518 | +0.10(+0.31%) |
Jan 22, 2019 | 32.50 | 32.56 | 31.38 | 31.83 | 71,565 | -0.95(-2.90%) |
Jan 18, 2019 | 32.11 | 32.84 | 31.55 | 32.78 | 311,000 | +0.79(+2.47%) |
Jan 17, 2019 | 31.49 | 32.44 | 31.49 | 31.99 | 55,383 | +0.28(+0.88%) |
Jan 16, 2019 | 31.41 | 32.13 | 31.39 | 31.71 | 41,153 | +0.32(+1.02%) |
Jan 15, 2019 | 31.44 | 31.98 | 31.10 | 31.39 | 39,367 | +0.00(+0.00%) |
Jan 14, 2019 | 31.84 | 32.22 | 31.24 | 31.39 | 40,547 | -0.65(-2.03%) |
Jan 11, 2019 | 32.02 | 32.31 | 31.59 | 32.04 | 54,800 | -0.31(-0.96%) |
Jan 10, 2019 | 32.05 | 32.68 | 32.05 | 32.35 | 28,779 | +0.04(+0.12%) |
Jan 09, 2019 | 31.95 | 32.62 | 31.82 | 32.31 | 54,053 | +0.53(+1.67%) |
Jan 08, 2019 | 30.94 | 32.16 | 30.63 | 31.78 | 73,893 | +1.25(+4.09%) |
Jan 07, 2019 | 30.16 | 31.08 | 28.52 | 30.53 | 130,371 | +0.36(+1.19%) |
Jan 04, 2019 | 29.18 | 30.91 | 29.18 | 30.17 | 142,400 | +1.17(+4.03%) |
Jan 03, 2019 | 29.49 | 29.50 | 28.38 | 29.00 | 96,717 | -0.50(-1.69%) |
Jan 02, 2019 | 27.31 | 30.38 | 27.31 | 29.50 | 248,970 | +1.66(+5.96%) |
Dec 31, 2018 | 28.04 | 28.52 | 27.46 | 27.84 | 92,200 | -0.11(-0.39%) |
Dec 28, 2018 | 28.38 | 29.12 | 27.88 | 27.95 | 66,800 | -0.40(-1.41%) |
Dec 27, 2018 | 27.86 | 30.28 | 27.25 | 28.35 | 56,708 | -0.08(-0.28%) |
Dec 26, 2018 | 27.87 | 29.00 | 26.95 | 28.43 | 81,145 | +0.68(+2.45%) |
Dec 24, 2018 | 27.94 | 28.78 | 27.27 | 27.75 | 51,400 | -0.18(-0.64%) |
Dec 21, 2018 | 28.08 | 28.76 | 27.38 | 27.93 | 741,300 | -0.13(-0.46%) |
Dec 20, 2018 | 29.51 | 30.21 | 27.89 | 28.06 | 95,190 | -1.64(-5.52%) |
Dec 19, 2018 | 31.17 | 31.29 | 29.39 | 29.70 | 69,073 | -1.26(-4.07%) |
Dec 18, 2018 | 32.17 | 32.56 | 30.91 | 30.96 | 81,311 | -0.98(-3.07%) |
Dec 17, 2018 | 32.28 | 33.08 | 31.63 | 31.94 | 94,521 | -0.33(-1.02%) |
Dec 14, 2018 | 33.58 | 34.66 | 32.21 | 32.27 | 66,800 | -1.76(-5.17%) |
Dec 13, 2018 | 35.64 | 35.64 | 33.84 | 34.03 | 68,396 | -1.43(-4.03%) |
Dec 12, 2018 | 35.12 | 36.06 | 35.12 | 35.46 | 43,310 | +0.94(+2.72%) |
Dec 11, 2018 | 35.26 | 35.71 | 34.03 | 34.52 | 44,193 | -0.08(-0.23%) |
Dec 10, 2018 | 35.04 | 35.34 | 34.19 | 34.60 | 93,364 | -0.43(-1.23%) |
Dec 07, 2018 | 35.72 | 36.38 | 34.92 | 35.03 | 72,000 | -0.47(-1.32%) |
Dec 06, 2018 | 33.84 | 35.57 | 33.06 | 35.50 | 126,182 | +0.79(+2.28%) |
Dec 04, 2018 | 36.82 | 37.15 | 34.63 | 34.71 | 150,700 | -2.33(-6.29%) |
Dec 03, 2018 | 37.00 | 38.13 | 36.22 | 37.04 | 80,611 | +0.81(+2.24%) |
Nov 30, 2018 | 36.46 | 37.35 | 36.02 | 36.23 | 123,200 | -0.49(-1.33%) |
Nov 29, 2018 | 37.70 | 38.23 | 36.40 | 36.72 | 66,813 | -1.20(-3.16%) |
Nov 28, 2018 | 35.73 | 38.76 | 34.92 | 37.92 | 157,918 | +2.29(+6.43%) |
Nov 27, 2018 | 36.82 | 37.00 | 35.49 | 35.63 | 49,606 | -1.21(-3.28%) |
Nov 26, 2018 | 37.03 | 38.10 | 36.77 | 36.84 | 43,129 | -0.07(-0.19%) |
Nov 23, 2018 | 37.10 | 38.24 | 36.70 | 36.91 | 16,500 | -0.72(-1.91%) |
Nov 21, 2018 | 37.63 | 37.63 | 37.63 | 0 | +0.93(+2.53%) | |
Nov 20, 2018 | 37.92 | 38.16 | 36.45 | 36.70 | 40,648 | -1.80(-4.68%) |
Nov 19, 2018 | 39.17 | 39.83 | 38.35 | 38.50 | 41,357 | -0.94(-2.38%) |
Nov 16, 2018 | 39.51 | 39.66 | 38.50 | 39.44 | 66,700 | -0.45(-1.13%) |
Nov 15, 2018 | 39.92 | 40.89 | 39.50 | 39.89 | 51,189 | -0.37(-0.92%) |
Nov 14, 2018 | 39.98 | 40.91 | 39.73 | 40.26 | 82,991 | +0.99(+2.52%) |
Nov 13, 2018 | 39.87 | 40.55 | 39.13 | 39.27 | 39,749 | -0.45(-1.13%) |
Nov 12, 2018 | 39.80 | 40.69 | 39.06 | 39.72 | 44,188 | -0.09(-0.23%) |
Nov 09, 2018 | 41.43 | 41.43 | 39.72 | 39.81 | 52,400 | -1.80(-4.33%) |
Nov 08, 2018 | 42.10 | 42.22 | 41.43 | 41.61 | 35,501 | -0.49(-1.16%) |
Nov 07, 2018 | 42.33 | 43.49 | 41.67 | 42.10 | 85,256 | -0.35(-0.82%) |
Nov 06, 2018 | 40.03 | 42.71 | 39.84 | 42.45 | 132,471 | +2.58(+6.47%) |
Nov 05, 2018 | 36.54 | 40.69 | 35.70 | 39.87 | 281,787 | +5.09(+14.63%) |
Nov 02, 2018 | 33.65 | 35.18 | 33.65 | 34.78 | 101,800 | +1.24(+3.70%) |