Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.56 | 39.56 | 39.23 | 39.26 | 80,474 | +0.01(+0.03%) |
Jan 30, 2019 | 38.74 | 39.49 | 38.65 | 39.25 | 271,123 | +0.47(+1.21%) |
Jan 29, 2019 | 38.62 | 38.83 | 38.51 | 38.78 | 144,931 | +0.40(+1.04%) |
Jan 28, 2019 | 38.06 | 38.38 | 38.04 | 38.38 | 57,545 | +0.29(+0.76%) |
Jan 25, 2019 | 37.61 | 38.13 | 37.59 | 38.09 | 65,100 | +1.07(+2.89%) |
Jan 24, 2019 | 37.06 | 37.18 | 36.94 | 37.02 | 86,378 | -0.14(-0.38%) |
Jan 23, 2019 | 36.95 | 37.30 | 36.90 | 37.16 | 112,439 | -0.09(-0.24%) |
Jan 22, 2019 | 37.10 | 37.30 | 36.97 | 37.25 | 64,618 | +0.22(+0.59%) |
Jan 18, 2019 | 37.15 | 37.30 | 37.00 | 37.03 | 90,400 | -0.66(-1.75%) |
Jan 17, 2019 | 37.67 | 37.77 | 37.53 | 37.69 | 64,936 | -0.12(-0.31%) |
Jan 16, 2019 | 37.68 | 37.91 | 37.68 | 37.81 | 37,233 | +0.25(+0.66%) |
Jan 15, 2019 | 37.85 | 37.90 | 37.46 | 37.56 | 49,628 | -0.17(-0.45%) |
Jan 14, 2019 | 37.78 | 37.80 | 37.66 | 37.73 | 19,206 | +0.18(+0.48%) |
Jan 11, 2019 | 37.52 | 37.72 | 37.49 | 37.55 | 90,900 | +0.10(+0.27%) |
Jan 10, 2019 | 37.71 | 37.81 | 37.44 | 37.45 | 44,027 | -0.46(-1.21%) |
Jan 09, 2019 | 37.37 | 37.92 | 37.37 | 37.91 | 56,647 | +0.55(+1.47%) |
Jan 08, 2019 | 37.16 | 37.47 | 37.12 | 37.36 | 75,722 | -0.26(-0.69%) |
Jan 07, 2019 | 37.78 | 37.93 | 37.51 | 37.62 | 32,816 | +0.21(+0.56%) |
Jan 04, 2019 | 37.50 | 37.59 | 37.00 | 37.41 | 53,900 | -0.83(-2.17%) |
Jan 03, 2019 | 37.71 | 38.24 | 37.65 | 38.24 | 57,655 | +0.87(+2.33%) |
Jan 02, 2019 | 37.44 | 37.74 | 37.00 | 37.37 | 222,747 | -0.04(-0.11%) |
Dec 31, 2018 | 37.23 | 37.41 | 37.16 | 37.41 | 93,600 | +0.19(+0.51%) |
Dec 28, 2018 | 37.02 | 37.25 | 36.97 | 37.22 | 21,400 | +0.52(+1.42%) |
Dec 27, 2018 | 36.93 | 37.20 | 36.57 | 36.70 | 99,502 | +0.20(+0.55%) |
Dec 26, 2018 | 37.04 | 37.67 | 36.00 | 36.50 | 86,689 | -0.11(-0.30%) |
Dec 24, 2018 | 36.40 | 36.66 | 36.15 | 36.61 | 53,000 | +0.73(+2.03%) |
Dec 21, 2018 | 36.21 | 36.21 | 35.78 | 35.88 | 37,600 | -0.30(-0.83%) |
Dec 20, 2018 | 36.02 | 36.47 | 35.70 | 36.18 | 96,328 | +1.07(+3.05%) |
Dec 19, 2018 | 35.63 | 36.08 | 35.09 | 35.11 | 127,567 | -0.42(-1.18%) |
Dec 18, 2018 | 35.33 | 35.55 | 35.33 | 35.53 | 8,036 | +0.19(+0.54%) |
Dec 17, 2018 | 35.07 | 35.44 | 35.07 | 35.34 | 40,615 | +0.44(+1.26%) |
Dec 14, 2018 | 34.69 | 35.04 | 34.64 | 34.90 | 24,700 | -0.33(-0.93%) |
Dec 13, 2018 | 35.19 | 35.25 | 35.09 | 35.23 | 113,276 | -0.17(-0.48%) |
Dec 12, 2018 | 35.32 | 35.47 | 35.32 | 35.40 | 17,986 | +0.16(+0.45%) |
Dec 11, 2018 | 35.34 | 35.43 | 35.13 | 35.24 | 44,472 | -0.07(-0.20%) |
Dec 10, 2018 | 35.36 | 35.45 | 35.20 | 35.31 | 36,986 | -0.23(-0.65%) |
Dec 07, 2018 | 35.31 | 35.64 | 35.25 | 35.54 | 26,400 | +0.53(+1.51%) |
Dec 06, 2018 | 35.19 | 35.39 | 34.74 | 35.01 | 23,962 | +0.04(+0.11%) |
Dec 04, 2018 | 35.13 | 35.19 | 34.92 | 34.97 | 38,600 | +0.39(+1.13%) |
Dec 03, 2018 | 34.75 | 34.79 | 34.54 | 34.58 | 25,353 | +0.50(+1.47%) |
Nov 30, 2018 | 33.88 | 34.11 | 33.82 | 34.08 | 19,000 | -0.12(-0.35%) |
Nov 29, 2018 | 34.31 | 34.42 | 34.17 | 34.20 | 9,049 | +0.21(+0.62%) |
Nov 28, 2018 | 33.70 | 34.39 | 33.53 | 33.99 | 47,208 | +0.27(+0.80%) |
Nov 27, 2018 | 34.07 | 34.08 | 33.54 | 33.72 | 35,135 | -0.44(-1.28%) |
Nov 26, 2018 | 34.25 | 34.25 | 34.11 | 34.16 | 25,437 | -0.04(-0.13%) |
Nov 23, 2018 | 34.28 | 34.30 | 34.19 | 34.20 | 14,600 | -0.13(-0.38%) |
Nov 21, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.20(+0.60%) | |
Nov 20, 2018 | 34.33 | 34.34 | 33.95 | 34.13 | 79,738 | -0.10(-0.31%) |
Nov 19, 2018 | 34.06 | 34.32 | 34.02 | 34.23 | 356,331 | +0.12(+0.35%) |
Nov 16, 2018 | 34.27 | 34.29 | 34.05 | 34.11 | 24,800 | +0.43(+1.28%) |
Nov 15, 2018 | 33.72 | 33.77 | 33.51 | 33.68 | 53,911 | +0.11(+0.33%) |
Nov 14, 2018 | 32.95 | 33.77 | 32.91 | 33.57 | 56,751 | +0.53(+1.60%) |
Nov 13, 2018 | 33.06 | 33.11 | 32.86 | 33.04 | 15,901 | +0.01(+0.02%) |
Nov 12, 2018 | 33.23 | 33.28 | 33.00 | 33.03 | 45,949 | -0.46(-1.36%) |
Nov 09, 2018 | 33.54 | 33.66 | 33.33 | 33.49 | 82,000 | -0.79(-2.30%) |
Nov 08, 2018 | 34.29 | 34.40 | 34.16 | 34.28 | 30,012 | -0.13(-0.38%) |
Nov 07, 2018 | 34.55 | 34.64 | 34.38 | 34.41 | 19,748 | -0.04(-0.12%) |
Nov 06, 2018 | 34.68 | 34.71 | 34.23 | 34.45 | 12,530 | -0.27(-0.78%) |
Nov 05, 2018 | 34.60 | 34.81 | 34.59 | 34.72 | 11,762 | -0.13(-0.37%) |
Nov 02, 2018 | 34.84 | 35.02 | 34.68 | 34.85 | 23,600 | -0.01(-0.03%) |