Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.99 | 38.46 | 37.43 | 38.00 | 361,173 | -0.08(-0.21%) |
Jan 30, 2019 | 37.43 | 38.49 | 37.03 | 38.08 | 270,749 | +0.95(+2.56%) |
Jan 29, 2019 | 38.03 | 38.23 | 36.99 | 37.13 | 356,993 | -0.89(-2.34%) |
Jan 28, 2019 | 37.81 | 38.54 | 37.75 | 38.02 | 617,797 | -0.40(-1.04%) |
Jan 25, 2019 | 37.54 | 38.73 | 37.03 | 38.42 | 688,200 | +1.20(+3.22%) |
Jan 24, 2019 | 36.55 | 37.61 | 36.55 | 37.22 | 505,187 | +1.22(+3.39%) |
Jan 23, 2019 | 35.90 | 36.80 | 35.61 | 36.00 | 365,019 | +0.29(+0.81%) |
Jan 22, 2019 | 36.03 | 36.47 | 35.50 | 35.71 | 368,461 | -0.62(-1.71%) |
Jan 18, 2019 | 35.76 | 36.90 | 35.33 | 36.33 | 759,200 | +0.63(+1.76%) |
Jan 17, 2019 | 35.03 | 35.84 | 34.84 | 35.70 | 501,821 | +0.50(+1.42%) |
Jan 16, 2019 | 36.05 | 36.20 | 35.18 | 35.20 | 350,702 | -0.68(-1.90%) |
Jan 15, 2019 | 36.15 | 36.54 | 35.18 | 35.88 | 546,455 | -0.34(-0.94%) |
Jan 14, 2019 | 37.29 | 37.29 | 35.52 | 36.22 | 666,294 | -1.63(-4.31%) |
Jan 11, 2019 | 37.44 | 38.71 | 37.25 | 37.85 | 526,400 | +0.18(+0.48%) |
Jan 10, 2019 | 36.72 | 37.72 | 36.21 | 37.67 | 350,289 | +0.68(+1.84%) |
Jan 09, 2019 | 36.69 | 37.41 | 36.63 | 36.99 | 658,696 | +0.41(+1.12%) |
Jan 08, 2019 | 37.18 | 37.75 | 36.39 | 36.58 | 771,037 | -0.19(-0.52%) |
Jan 07, 2019 | 36.28 | 36.81 | 35.61 | 36.77 | 817,774 | +0.66(+1.83%) |
Jan 04, 2019 | 34.97 | 36.44 | 34.80 | 36.11 | 511,000 | +1.74(+5.06%) |
Jan 03, 2019 | 35.21 | 35.35 | 33.88 | 34.37 | 504,062 | -1.66(-4.61%) |
Jan 02, 2019 | 34.25 | 36.98 | 34.25 | 36.03 | 723,768 | +1.05(+3.00%) |
Dec 31, 2018 | 35.19 | 35.74 | 34.61 | 34.98 | 412,500 | -0.20(-0.57%) |
Dec 28, 2018 | 35.13 | 35.88 | 34.54 | 35.18 | 336,600 | -0.02(-0.06%) |
Dec 27, 2018 | 34.18 | 35.20 | 33.72 | 35.20 | 425,879 | +0.46(+1.32%) |
Dec 26, 2018 | 33.49 | 34.78 | 32.51 | 34.74 | 684,734 | +1.43(+4.29%) |
Dec 24, 2018 | 32.70 | 34.51 | 32.31 | 33.31 | 608,600 | -1.02(-2.97%) |
Dec 21, 2018 | 35.54 | 35.90 | 34.27 | 34.33 | 1,053,500 | -1.14(-3.21%) |
Dec 20, 2018 | 36.55 | 37.00 | 34.10 | 35.47 | 887,607 | -1.04(-2.85%) |
Dec 19, 2018 | 37.67 | 38.50 | 36.28 | 36.51 | 649,820 | -1.14(-3.03%) |
Dec 18, 2018 | 37.38 | 38.65 | 36.60 | 37.65 | 725,635 | +0.57(+1.54%) |
Dec 17, 2018 | 37.49 | 38.94 | 37.02 | 37.08 | 626,603 | -0.53(-1.41%) |
Dec 14, 2018 | 37.62 | 38.50 | 37.52 | 37.61 | 409,800 | -0.47(-1.23%) |
Dec 13, 2018 | 39.25 | 39.31 | 37.56 | 38.08 | 634,651 | -0.94(-2.41%) |
Dec 12, 2018 | 39.71 | 40.00 | 38.90 | 39.02 | 638,871 | -0.03(-0.08%) |
Dec 11, 2018 | 39.00 | 40.48 | 38.66 | 39.05 | 581,305 | +0.37(+0.96%) |
Dec 10, 2018 | 37.47 | 39.07 | 37.41 | 38.68 | 630,721 | +0.59(+1.55%) |
Dec 07, 2018 | 39.22 | 40.02 | 37.45 | 38.09 | 727,600 | -1.31(-3.32%) |
Dec 06, 2018 | 39.27 | 40.28 | 38.58 | 39.40 | 1,115,447 | -0.80(-1.99%) |
Dec 04, 2018 | 41.61 | 42.23 | 40.01 | 40.20 | 873,500 | -2.15(-5.08%) |
Dec 03, 2018 | 40.85 | 42.79 | 40.31 | 42.35 | 1,804,021 | +2.36(+5.90%) |
Nov 30, 2018 | 38.50 | 40.65 | 37.20 | 39.99 | 5,799,000 | +6.24(+18.49%) |
Nov 29, 2018 | 34.33 | 35.15 | 33.67 | 33.75 | 1,268,687 | -0.90(-2.60%) |
Nov 28, 2018 | 33.50 | 34.95 | 33.28 | 34.65 | 936,146 | +1.31(+3.93%) |
Nov 27, 2018 | 33.51 | 34.36 | 33.07 | 33.34 | 576,705 | -0.59(-1.74%) |
Nov 26, 2018 | 33.82 | 34.48 | 33.51 | 33.93 | 928,659 | +0.37(+1.10%) |
Nov 23, 2018 | 32.23 | 33.92 | 32.23 | 33.56 | 299,600 | +0.91(+2.79%) |
Nov 21, 2018 | 32.65 | 32.65 | 32.65 | 0 | +0.42(+1.30%) | |
Nov 20, 2018 | 30.30 | 32.50 | 30.00 | 32.23 | 733,811 | +0.38(+1.19%) |
Nov 19, 2018 | 32.99 | 33.15 | 31.66 | 31.85 | 641,216 | -1.42(-4.27%) |
Nov 16, 2018 | 34.10 | 34.30 | 32.62 | 33.27 | 469,800 | -1.43(-4.12%) |
Nov 15, 2018 | 33.51 | 34.86 | 33.15 | 34.70 | 357,537 | +1.04(+3.09%) |
Nov 14, 2018 | 35.16 | 35.35 | 33.47 | 33.66 | 375,345 | -1.05(-3.03%) |
Nov 13, 2018 | 34.00 | 35.19 | 33.51 | 34.71 | 312,839 | +0.84(+2.48%) |
Nov 12, 2018 | 34.74 | 35.21 | 33.19 | 33.87 | 298,332 | -1.13(-3.23%) |
Nov 09, 2018 | 36.28 | 36.70 | 34.97 | 35.00 | 304,400 | -1.63(-4.45%) |
Nov 08, 2018 | 35.71 | 37.20 | 35.37 | 36.63 | 239,349 | +0.39(+1.08%) |
Nov 07, 2018 | 36.26 | 36.55 | 35.54 | 36.24 | 385,312 | +0.21(+0.58%) |
Nov 06, 2018 | 35.58 | 36.40 | 35.35 | 36.03 | 213,126 | +0.38(+1.07%) |
Nov 05, 2018 | 36.25 | 36.25 | 34.79 | 35.65 | 296,499 | -0.69(-1.90%) |
Nov 02, 2018 | 36.33 | 36.80 | 35.25 | 36.34 | 367,400 | +0.02(+0.06%) |