Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.38 | 34.07 | 33.32 | 33.88 | 4,995,033 | +0.33(+0.97%) |
Jan 30, 2019 | 34.17 | 34.28 | 33.32 | 33.55 | 1,585,898 | -0.69(-2.00%) |
Jan 29, 2019 | 34.64 | 34.85 | 34.22 | 34.24 | 1,140,249 | -0.45(-1.31%) |
Jan 28, 2019 | 34.47 | 34.81 | 34.25 | 34.69 | 1,153,603 | +0.01(+0.03%) |
Jan 25, 2019 | 34.67 | 34.85 | 34.47 | 34.68 | 1,301,871 | +0.37(+1.09%) |
Jan 24, 2019 | 34.01 | 34.55 | 34.01 | 34.31 | 1,197,968 | +0.24(+0.69%) |
Jan 23, 2019 | 34.34 | 34.35 | 33.63 | 34.07 | 1,220,026 | -0.14(-0.41%) |
Jan 22, 2019 | 34.26 | 34.55 | 33.84 | 34.21 | 1,490,440 | -0.39(-1.13%) |
Jan 18, 2019 | 33.89 | 34.61 | 33.66 | 34.61 | 1,322,636 | +0.99(+2.96%) |
Jan 17, 2019 | 33.08 | 33.91 | 32.85 | 33.61 | 1,210,955 | +0.25(+0.76%) |
Jan 16, 2019 | 33.07 | 33.63 | 32.81 | 33.36 | 1,409,142 | +0.66(+2.03%) |
Jan 15, 2019 | 32.20 | 32.75 | 32.13 | 32.70 | 1,879,884 | +0.44(+1.38%) |
Jan 14, 2019 | 31.28 | 32.42 | 31.24 | 32.25 | 1,929,431 | +0.70(+2.21%) |
Jan 11, 2019 | 31.61 | 31.62 | 30.67 | 31.55 | 1,932,042 | -0.53(-1.66%) |
Jan 10, 2019 | 31.87 | 32.23 | 31.70 | 32.09 | 1,349,028 | +0.08(+0.24%) |
Jan 09, 2019 | 32.04 | 32.26 | 31.63 | 32.01 | 1,519,183 | -0.12(-0.38%) |
Jan 08, 2019 | 31.67 | 32.18 | 31.51 | 32.13 | 1,822,134 | +0.69(+2.19%) |
Jan 07, 2019 | 30.76 | 31.82 | 30.56 | 31.44 | 1,235,547 | +0.68(+2.21%) |
Jan 04, 2019 | 30.19 | 31.02 | 30.18 | 30.76 | 1,409,137 | +1.08(+3.64%) |
Jan 03, 2019 | 30.14 | 30.42 | 29.53 | 29.68 | 1,425,702 | -0.67(-2.21%) |
Jan 02, 2019 | 30.12 | 31.01 | 30.06 | 30.35 | 1,827,462 | -0.31(-1.02%) |
Dec 31, 2018 | 30.38 | 30.73 | 30.12 | 30.67 | 1,369,099 | +0.42(+1.38%) |
Dec 28, 2018 | 30.19 | 30.69 | 30.01 | 30.25 | 1,007,149 | +0.21(+0.70%) |
Dec 27, 2018 | 28.95 | 30.05 | 28.95 | 30.04 | 1,434,925 | +0.55(+1.86%) |
Dec 26, 2018 | 28.63 | 29.51 | 28.14 | 29.49 | 1,614,673 | +1.03(+3.61%) |
Dec 24, 2018 | 28.90 | 29.22 | 28.44 | 28.46 | 886,576 | -0.62(-2.13%) |
Dec 21, 2018 | 29.37 | 29.81 | 28.96 | 29.08 | 3,051,391 | -0.31(-1.07%) |
Dec 20, 2018 | 29.60 | 30.00 | 29.06 | 29.39 | 1,610,756 | -0.37(-1.23%) |
Dec 19, 2018 | 30.24 | 31.05 | 29.60 | 29.76 | 1,604,726 | -0.58(-1.90%) |
Dec 18, 2018 | 30.67 | 31.06 | 30.33 | 30.33 | 1,781,266 | -0.04(-0.14%) |
Dec 17, 2018 | 30.37 | 31.25 | 30.12 | 30.38 | 2,304,716 | -0.09(-0.29%) |
Dec 14, 2018 | 31.26 | 31.70 | 30.44 | 30.46 | 2,087,262 | -1.15(-3.64%) |
Dec 13, 2018 | 32.14 | 32.21 | 31.56 | 31.62 | 959,123 | -0.46(-1.44%) |
Dec 12, 2018 | 32.16 | 32.63 | 31.83 | 32.08 | 1,244,157 | +0.51(+1.60%) |
Dec 11, 2018 | 32.41 | 32.55 | 31.49 | 31.57 | 1,228,922 | -0.33(-1.04%) |
Dec 10, 2018 | 31.95 | 32.09 | 31.23 | 31.90 | 1,462,154 | -0.19(-0.60%) |
Dec 07, 2018 | 33.02 | 33.55 | 32.02 | 32.09 | 1,077,130 | -1.09(-3.28%) |
Dec 06, 2018 | 33.22 | 33.52 | 32.42 | 33.18 | 1,541,374 | -0.77(-2.26%) |
Dec 04, 2018 | 36.06 | 36.06 | 33.93 | 33.95 | 1,240,380 | -2.16(-5.99%) |
Dec 03, 2018 | 35.94 | 36.51 | 35.69 | 36.11 | 1,634,457 | +0.61(+1.72%) |
Nov 30, 2018 | 35.32 | 35.61 | 35.01 | 35.50 | 2,472,271 | +0.03(+0.07%) |
Nov 29, 2018 | 35.24 | 35.89 | 35.24 | 35.48 | 1,071,187 | -0.04(-0.12%) |
Nov 28, 2018 | 35.01 | 35.64 | 34.83 | 35.52 | 1,511,168 | -0.38(-1.07%) |
Nov 27, 2018 | 36.67 | 37.58 | 35.48 | 35.90 | 1,786,932 | -0.52(-1.44%) |
Nov 26, 2018 | 36.81 | 37.02 | 36.18 | 36.43 | 1,198,216 | +0.17(+0.46%) |
Nov 23, 2018 | 35.90 | 36.54 | 35.90 | 36.26 | 398,202 | +0.02(+0.05%) |
Nov 21, 2018 | 36.24 | 36.24 | 36.24 | 0 | +0.44(+1.24%) | |
Nov 20, 2018 | 35.79 | 35.95 | 35.22 | 35.80 | 1,329,993 | -0.55(-1.51%) |
Nov 19, 2018 | 36.44 | 37.00 | 35.98 | 36.35 | 857,662 | -0.81(-2.18%) |
Nov 16, 2018 | 37.27 | 37.46 | 36.93 | 37.16 | 726,996 | -0.37(-1.00%) |
Nov 15, 2018 | 36.88 | 37.54 | 36.78 | 37.53 | 780,356 | +0.25(+0.68%) |
Nov 14, 2018 | 38.36 | 38.45 | 36.97 | 37.28 | 522,061 | -0.77(-2.02%) |
Nov 13, 2018 | 37.74 | 38.55 | 37.74 | 38.05 | 1,417,584 | +0.35(+0.92%) |
Nov 12, 2018 | 38.39 | 38.46 | 37.58 | 37.70 | 772,329 | -0.81(-2.11%) |
Nov 09, 2018 | 38.93 | 39.13 | 38.17 | 38.51 | 461,873 | -0.64(-1.65%) |
Nov 08, 2018 | 38.94 | 39.51 | 38.80 | 39.16 | 563,508 | +0.05(+0.13%) |
Nov 07, 2018 | 39.05 | 39.25 | 38.35 | 39.10 | 723,102 | +0.44(+1.15%) |
Nov 06, 2018 | 38.83 | 39.19 | 38.37 | 38.66 | 956,292 | -0.31(-0.78%) |
Nov 05, 2018 | 39.54 | 39.80 | 38.52 | 38.96 | 879,898 | -0.65(-1.63%) |
Nov 02, 2018 | 40.07 | 40.32 | 39.37 | 39.61 | 780,457 | -0.05(-0.13%) |