Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.82 | 32.82 | 31.99 | 32.38 | 613,480 | -0.49(-1.49%) |
Jan 30, 2019 | 32.65 | 33.04 | 32.02 | 32.87 | 527,027 | +0.65(+2.01%) |
Jan 29, 2019 | 31.83 | 32.67 | 31.59 | 32.22 | 615,690 | +0.72(+2.30%) |
Jan 28, 2019 | 31.60 | 31.75 | 31.08 | 31.50 | 814,312 | -0.77(-2.38%) |
Jan 25, 2019 | 31.70 | 32.38 | 31.43 | 32.26 | 596,372 | +1.05(+3.37%) |
Jan 24, 2019 | 30.77 | 31.46 | 30.58 | 31.21 | 519,080 | +0.47(+1.54%) |
Jan 23, 2019 | 31.19 | 31.39 | 30.32 | 30.74 | 382,023 | -0.34(-1.08%) |
Jan 22, 2019 | 31.63 | 31.65 | 30.86 | 31.08 | 604,367 | -1.14(-3.53%) |
Jan 18, 2019 | 31.58 | 32.41 | 31.41 | 32.21 | 615,640 | +0.93(+2.97%) |
Jan 17, 2019 | 30.18 | 31.57 | 30.15 | 31.28 | 549,332 | +0.78(+2.57%) |
Jan 16, 2019 | 30.21 | 31.02 | 30.21 | 30.50 | 342,406 | +0.28(+0.91%) |
Jan 15, 2019 | 30.44 | 30.69 | 29.91 | 30.22 | 336,911 | -0.23(-0.76%) |
Jan 14, 2019 | 30.88 | 31.02 | 30.38 | 30.46 | 600,724 | -0.65(-2.10%) |
Jan 11, 2019 | 30.65 | 31.20 | 30.35 | 31.11 | 812,381 | +0.14(+0.45%) |
Jan 10, 2019 | 30.27 | 31.02 | 30.10 | 30.97 | 533,904 | +0.40(+1.30%) |
Jan 09, 2019 | 30.38 | 30.90 | 30.38 | 30.58 | 651,651 | +0.43(+1.43%) |
Jan 08, 2019 | 29.63 | 30.16 | 29.50 | 30.15 | 967,500 | +0.98(+3.37%) |
Jan 07, 2019 | 28.63 | 29.73 | 28.40 | 29.16 | 1,003,835 | +0.44(+1.53%) |
Jan 04, 2019 | 28.07 | 28.90 | 27.94 | 28.72 | 867,630 | +1.44(+5.27%) |
Jan 03, 2019 | 28.63 | 28.80 | 27.25 | 27.29 | 1,103,721 | -1.61(-5.58%) |
Jan 02, 2019 | 27.91 | 29.11 | 27.51 | 28.90 | 708,105 | +0.22(+0.78%) |
Dec 31, 2018 | 28.25 | 28.67 | 27.96 | 28.67 | 705,479 | +0.57(+2.02%) |
Dec 28, 2018 | 28.41 | 28.84 | 27.87 | 28.10 | 725,560 | -0.30(-1.06%) |
Dec 27, 2018 | 27.56 | 28.41 | 27.02 | 28.41 | 824,303 | +0.03(+0.12%) |
Dec 26, 2018 | 26.89 | 28.41 | 26.12 | 28.37 | 935,801 | +1.82(+6.85%) |
Dec 24, 2018 | 27.78 | 27.91 | 26.53 | 26.55 | 471,480 | -1.53(-5.46%) |
Dec 21, 2018 | 28.16 | 28.78 | 27.82 | 28.09 | 2,661,160 | -0.07(-0.24%) |
Dec 20, 2018 | 28.38 | 28.80 | 27.59 | 28.16 | 1,165,970 | -0.26(-0.91%) |
Dec 19, 2018 | 29.85 | 30.40 | 28.28 | 28.41 | 1,122,649 | -1.35(-4.54%) |
Dec 18, 2018 | 29.75 | 30.33 | 29.53 | 29.77 | 779,454 | +0.28(+0.93%) |
Dec 17, 2018 | 29.86 | 30.46 | 29.25 | 29.49 | 1,058,588 | -0.67(-2.23%) |
Dec 14, 2018 | 30.40 | 31.23 | 29.98 | 30.16 | 693,292 | -0.70(-2.26%) |
Dec 13, 2018 | 31.70 | 31.94 | 30.83 | 30.86 | 473,019 | -0.58(-1.84%) |
Dec 12, 2018 | 31.52 | 32.11 | 31.20 | 31.44 | 752,349 | +0.69(+2.24%) |
Dec 11, 2018 | 31.67 | 31.88 | 30.55 | 30.75 | 1,057,145 | -0.26(-0.83%) |
Dec 10, 2018 | 31.71 | 32.05 | 30.64 | 31.01 | 819,330 | -0.84(-2.62%) |
Dec 07, 2018 | 33.20 | 33.83 | 31.59 | 31.84 | 731,015 | -1.15(-3.47%) |
Dec 06, 2018 | 33.08 | 33.27 | 31.80 | 32.99 | 1,143,582 | -1.04(-3.06%) |
Dec 04, 2018 | 36.43 | 36.47 | 33.97 | 34.03 | 606,355 | -2.61(-7.12%) |
Dec 03, 2018 | 37.13 | 37.89 | 36.38 | 36.64 | 982,398 | +0.61(+1.70%) |
Nov 30, 2018 | 35.27 | 36.23 | 35.02 | 36.03 | 947,719 | +0.59(+1.65%) |
Nov 29, 2018 | 35.29 | 35.62 | 34.69 | 35.44 | 532,552 | -0.03(-0.07%) |
Nov 28, 2018 | 34.18 | 35.47 | 33.68 | 35.47 | 973,331 | +1.40(+4.10%) |
Nov 27, 2018 | 34.63 | 34.84 | 33.88 | 34.07 | 439,045 | -0.80(-2.30%) |
Nov 26, 2018 | 34.29 | 35.00 | 34.14 | 34.88 | 664,484 | +0.99(+2.92%) |
Nov 23, 2018 | 33.50 | 34.25 | 33.50 | 33.88 | 316,757 | -0.17(-0.51%) |
Nov 21, 2018 | 34.06 | 34.06 | 34.06 | 0 | +0.24(+0.71%) | |
Nov 20, 2018 | 33.98 | 34.34 | 33.38 | 33.82 | 691,032 | -0.77(-2.22%) |
Nov 19, 2018 | 35.08 | 35.33 | 34.47 | 34.58 | 654,162 | -0.59(-1.69%) |
Nov 16, 2018 | 35.32 | 35.50 | 34.72 | 35.18 | 1,151,540 | -0.28(-0.78%) |
Nov 15, 2018 | 34.10 | 35.58 | 33.95 | 35.45 | 774,362 | +1.21(+3.52%) |
Nov 14, 2018 | 33.93 | 34.85 | 33.64 | 34.25 | 1,265,019 | +0.78(+2.32%) |
Nov 13, 2018 | 33.25 | 34.56 | 33.25 | 33.47 | 1,576,960 | +0.35(+1.07%) |
Nov 12, 2018 | 33.97 | 34.02 | 33.05 | 33.12 | 934,732 | -0.88(-2.58%) |
Nov 09, 2018 | 35.05 | 35.17 | 33.62 | 34.00 | 828,631 | -1.42(-4.01%) |
Nov 08, 2018 | 35.05 | 35.93 | 34.70 | 35.42 | 1,192,098 | +0.31(+0.88%) |
Nov 07, 2018 | 33.33 | 35.21 | 33.33 | 35.11 | 1,339,489 | +1.68(+5.03%) |
Nov 06, 2018 | 32.67 | 34.07 | 31.54 | 33.43 | 2,395,430 | +0.04(+0.13%) |
Nov 05, 2018 | 33.33 | 33.77 | 32.90 | 33.39 | 1,524,222 | +0.28(+0.85%) |
Nov 02, 2018 | 33.02 | 33.13 | 32.38 | 33.10 | 1,241,587 | +0.55(+1.69%) |