Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.00 | 36.09 | 34.85 | 35.65 | 440,479 | +0.63(+1.80%) |
Jan 30, 2019 | 35.30 | 35.49 | 34.80 | 35.02 | 105,130 | -0.22(-0.62%) |
Jan 29, 2019 | 34.97 | 35.59 | 34.97 | 35.24 | 83,359 | +0.27(+0.77%) |
Jan 28, 2019 | 34.90 | 35.18 | 33.93 | 34.97 | 144,642 | -0.15(-0.43%) |
Jan 25, 2019 | 35.67 | 36.14 | 35.08 | 35.12 | 103,000 | -0.29(-0.82%) |
Jan 24, 2019 | 35.45 | 36.26 | 34.85 | 35.41 | 115,480 | -0.03(-0.08%) |
Jan 23, 2019 | 36.00 | 36.46 | 35.20 | 35.44 | 78,961 | -0.49(-1.36%) |
Jan 22, 2019 | 36.25 | 36.81 | 35.68 | 35.93 | 79,786 | -0.60(-1.64%) |
Jan 18, 2019 | 36.05 | 36.83 | 36.05 | 36.53 | 147,400 | +0.48(+1.33%) |
Jan 17, 2019 | 35.79 | 36.22 | 35.75 | 36.05 | 143,704 | +0.14(+0.39%) |
Jan 16, 2019 | 35.92 | 36.51 | 35.67 | 35.91 | 155,416 | +0.00(+0.00%) |
Jan 15, 2019 | 36.14 | 36.34 | 35.42 | 35.91 | 88,301 | -0.22(-0.61%) |
Jan 14, 2019 | 36.40 | 36.60 | 35.76 | 36.13 | 115,528 | -0.27(-0.74%) |
Jan 11, 2019 | 36.28 | 36.65 | 36.08 | 36.40 | 182,500 | +0.01(+0.03%) |
Jan 10, 2019 | 36.07 | 36.79 | 35.82 | 36.39 | 244,325 | +0.22(+0.61%) |
Jan 09, 2019 | 36.30 | 36.62 | 35.70 | 36.17 | 300,711 | -0.11(-0.30%) |
Jan 08, 2019 | 37.67 | 38.04 | 36.20 | 36.28 | 249,421 | -0.86(-2.32%) |
Jan 07, 2019 | 38.82 | 38.82 | 37.06 | 37.14 | 152,439 | +0.67(+1.84%) |
Jan 04, 2019 | 36.07 | 37.13 | 34.07 | 36.47 | 198,000 | +0.84(+2.36%) |
Jan 03, 2019 | 35.49 | 35.69 | 34.66 | 35.63 | 166,070 | -0.05(-0.14%) |
Jan 02, 2019 | 35.02 | 35.75 | 33.42 | 35.68 | 156,668 | +0.09(+0.25%) |
Dec 31, 2018 | 35.27 | 35.59 | 34.94 | 35.59 | 192,200 | +0.50(+1.42%) |
Dec 28, 2018 | 34.73 | 35.54 | 34.49 | 35.09 | 179,400 | +0.34(+0.98%) |
Dec 27, 2018 | 34.01 | 34.78 | 33.48 | 34.75 | 174,118 | +0.28(+0.81%) |
Dec 26, 2018 | 33.33 | 34.58 | 32.67 | 34.47 | 200,638 | +1.37(+4.14%) |
Dec 24, 2018 | 34.04 | 34.04 | 32.96 | 33.10 | 73,900 | -1.19(-3.47%) |
Dec 21, 2018 | 34.12 | 35.07 | 31.96 | 34.29 | 740,600 | +0.22(+0.65%) |
Dec 20, 2018 | 33.42 | 34.35 | 33.32 | 34.07 | 208,786 | +0.51(+1.52%) |
Dec 19, 2018 | 34.41 | 34.91 | 33.23 | 33.56 | 184,571 | -0.77(-2.24%) |
Dec 18, 2018 | 34.14 | 34.80 | 34.08 | 34.33 | 163,074 | +0.40(+1.18%) |
Dec 17, 2018 | 33.91 | 34.93 | 33.87 | 33.93 | 175,615 | +0.00(+0.00%) |
Dec 14, 2018 | 33.86 | 34.99 | 33.81 | 33.93 | 136,300 | -0.18(-0.53%) |
Dec 13, 2018 | 34.71 | 35.00 | 33.77 | 34.11 | 198,043 | -0.42(-1.22%) |
Dec 12, 2018 | 34.61 | 35.03 | 34.04 | 34.53 | 174,809 | +0.34(+0.99%) |
Dec 11, 2018 | 34.28 | 35.73 | 34.04 | 34.19 | 168,125 | -0.09(-0.26%) |
Dec 10, 2018 | 34.76 | 35.68 | 33.98 | 34.28 | 196,754 | -0.48(-1.38%) |
Dec 07, 2018 | 35.72 | 36.66 | 34.65 | 34.76 | 148,500 | -0.77(-2.17%) |
Dec 06, 2018 | 35.65 | 36.00 | 34.63 | 35.53 | 260,467 | -0.54(-1.50%) |
Dec 04, 2018 | 36.44 | 36.91 | 35.77 | 36.07 | 370,400 | -0.51(-1.39%) |
Dec 03, 2018 | 36.85 | 36.88 | 35.57 | 36.58 | 182,828 | +0.42(+1.16%) |
Nov 30, 2018 | 35.30 | 36.26 | 35.16 | 36.16 | 150,600 | +0.81(+2.29%) |
Nov 29, 2018 | 35.06 | 35.64 | 34.90 | 35.35 | 90,339 | +0.19(+0.54%) |
Nov 28, 2018 | 34.35 | 35.35 | 33.67 | 35.16 | 100,515 | +0.91(+2.66%) |
Nov 27, 2018 | 34.28 | 34.53 | 33.86 | 34.25 | 75,510 | -0.12(-0.35%) |
Nov 26, 2018 | 35.08 | 35.44 | 33.99 | 34.37 | 117,490 | -0.40(-1.15%) |
Nov 23, 2018 | 34.70 | 35.23 | 34.33 | 34.77 | 32,400 | -0.17(-0.49%) |
Nov 21, 2018 | 34.94 | 34.94 | 34.94 | 0 | +0.67(+1.96%) | |
Nov 20, 2018 | 34.69 | 34.91 | 33.87 | 34.27 | 115,767 | -0.77(-2.20%) |
Nov 19, 2018 | 35.01 | 35.39 | 34.63 | 35.04 | 142,878 | +0.01(+0.03%) |
Nov 16, 2018 | 34.50 | 35.73 | 33.80 | 35.03 | 182,900 | +0.16(+0.46%) |
Nov 15, 2018 | 34.83 | 35.21 | 34.25 | 34.87 | 224,886 | -0.10(-0.29%) |
Nov 14, 2018 | 33.98 | 35.07 | 33.98 | 34.97 | 242,192 | +1.30(+3.86%) |
Nov 13, 2018 | 32.96 | 33.95 | 32.87 | 33.67 | 176,564 | +0.83(+2.53%) |
Nov 12, 2018 | 33.52 | 33.52 | 32.73 | 32.84 | 87,040 | -0.69(-2.06%) |
Nov 09, 2018 | 34.51 | 34.53 | 33.42 | 33.53 | 98,500 | -1.16(-3.34%) |
Nov 08, 2018 | 35.40 | 35.45 | 34.64 | 34.69 | 130,294 | -0.72(-2.03%) |
Nov 07, 2018 | 34.82 | 35.52 | 34.21 | 35.41 | 155,817 | +0.87(+2.52%) |
Nov 06, 2018 | 33.66 | 34.58 | 33.24 | 34.54 | 249,516 | +0.72(+2.13%) |
Nov 05, 2018 | 32.80 | 34.11 | 32.56 | 33.82 | 441,401 | +0.96(+2.92%) |
Nov 02, 2018 | 33.60 | 34.51 | 32.61 | 32.86 | 446,400 | -0.74(-2.20%) |