Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.07 | 34.36 | 33.76 | 34.16 | 734,842 | -0.07(-0.20%) |
Jan 30, 2019 | 34.43 | 34.45 | 34.00 | 34.23 | 612,415 | +0.10(+0.29%) |
Jan 29, 2019 | 34.57 | 34.75 | 34.12 | 34.13 | 496,547 | -0.41(-1.19%) |
Jan 28, 2019 | 34.23 | 34.54 | 34.06 | 34.54 | 550,012 | +0.15(+0.44%) |
Jan 25, 2019 | 34.64 | 34.75 | 34.28 | 34.39 | 438,500 | -0.17(-0.49%) |
Jan 24, 2019 | 34.70 | 34.93 | 34.44 | 34.56 | 443,355 | -0.24(-0.69%) |
Jan 23, 2019 | 34.72 | 35.08 | 34.55 | 34.80 | 798,800 | +0.22(+0.64%) |
Jan 22, 2019 | 34.42 | 34.78 | 34.33 | 34.58 | 533,963 | -0.02(-0.06%) |
Jan 18, 2019 | 33.93 | 34.62 | 33.73 | 34.60 | 609,600 | +0.89(+2.64%) |
Jan 17, 2019 | 33.57 | 34.23 | 33.45 | 33.71 | 734,223 | +0.10(+0.30%) |
Jan 16, 2019 | 33.41 | 33.61 | 32.86 | 33.61 | 856,689 | +0.26(+0.78%) |
Jan 15, 2019 | 33.72 | 33.84 | 33.25 | 33.35 | 559,124 | -0.26(-0.77%) |
Jan 14, 2019 | 33.73 | 33.94 | 33.50 | 33.61 | 692,050 | -0.14(-0.41%) |
Jan 11, 2019 | 33.07 | 34.00 | 33.07 | 33.75 | 498,400 | +0.40(+1.20%) |
Jan 10, 2019 | 32.88 | 33.45 | 32.86 | 33.35 | 537,610 | +0.29(+0.88%) |
Jan 09, 2019 | 32.91 | 33.27 | 32.54 | 33.06 | 1,105,148 | +0.15(+0.46%) |
Jan 08, 2019 | 32.75 | 32.98 | 32.39 | 32.91 | 819,954 | +0.43(+1.32%) |
Jan 07, 2019 | 32.58 | 32.95 | 32.45 | 32.48 | 639,836 | -0.31(-0.95%) |
Jan 04, 2019 | 32.41 | 33.09 | 32.09 | 32.79 | 725,600 | +0.70(+2.18%) |
Jan 03, 2019 | 31.60 | 32.39 | 31.09 | 32.09 | 724,407 | +0.45(+1.42%) |
Jan 02, 2019 | 31.87 | 32.16 | 31.34 | 31.64 | 690,449 | -0.63(-1.95%) |
Dec 31, 2018 | 31.85 | 32.27 | 31.49 | 32.27 | 483,600 | +0.57(+1.80%) |
Dec 28, 2018 | 31.57 | 32.13 | 31.10 | 31.70 | 443,900 | +0.23(+0.73%) |
Dec 27, 2018 | 31.04 | 31.48 | 30.40 | 31.47 | 343,586 | +0.10(+0.32%) |
Dec 26, 2018 | 30.49 | 31.44 | 30.10 | 31.37 | 784,188 | +1.04(+3.43%) |
Dec 24, 2018 | 30.49 | 31.12 | 30.07 | 30.33 | 425,400 | -0.27(-0.88%) |
Dec 21, 2018 | 32.04 | 32.41 | 30.54 | 30.60 | 1,525,300 | -1.37(-4.29%) |
Dec 20, 2018 | 32.57 | 32.70 | 31.46 | 31.97 | 696,087 | -0.59(-1.81%) |
Dec 19, 2018 | 33.35 | 33.69 | 32.27 | 32.56 | 572,402 | -0.63(-1.90%) |
Dec 18, 2018 | 33.55 | 34.11 | 33.11 | 33.19 | 537,058 | -0.11(-0.33%) |
Dec 17, 2018 | 33.97 | 33.97 | 33.07 | 33.30 | 599,605 | -0.52(-1.54%) |
Dec 14, 2018 | 34.51 | 34.83 | 33.77 | 33.82 | 464,700 | -0.91(-2.62%) |
Dec 13, 2018 | 35.01 | 35.01 | 34.37 | 34.73 | 612,916 | -0.30(-0.86%) |
Dec 12, 2018 | 35.24 | 35.75 | 34.95 | 35.03 | 812,283 | +0.15(+0.43%) |
Dec 11, 2018 | 34.61 | 35.01 | 34.43 | 34.88 | 629,511 | +0.52(+1.51%) |
Dec 10, 2018 | 34.16 | 34.57 | 33.68 | 34.36 | 809,416 | +0.29(+0.85%) |
Dec 07, 2018 | 33.69 | 34.07 | 33.60 | 34.07 | 713,000 | +0.34(+1.01%) |
Dec 06, 2018 | 33.54 | 33.73 | 32.79 | 33.73 | 620,055 | -0.08(-0.24%) |
Dec 04, 2018 | 34.55 | 34.78 | 33.56 | 33.81 | 853,800 | -0.92(-2.65%) |
Dec 03, 2018 | 34.63 | 34.82 | 34.05 | 34.73 | 346,650 | +0.27(+0.78%) |
Nov 30, 2018 | 34.90 | 35.24 | 34.46 | 34.46 | 922,800 | -0.44(-1.26%) |
Nov 29, 2018 | 35.18 | 35.45 | 34.69 | 34.90 | 550,094 | -0.49(-1.38%) |
Nov 28, 2018 | 34.50 | 35.50 | 34.42 | 35.39 | 597,116 | +0.85(+2.46%) |
Nov 27, 2018 | 34.27 | 34.70 | 34.22 | 34.54 | 460,808 | +0.17(+0.49%) |
Nov 26, 2018 | 34.24 | 34.52 | 33.98 | 34.37 | 593,718 | +0.29(+0.85%) |
Nov 23, 2018 | 33.69 | 34.30 | 33.69 | 34.08 | 237,200 | +0.28(+0.83%) |
Nov 21, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.52(+1.56%) | |
Nov 20, 2018 | 32.74 | 33.56 | 32.59 | 33.28 | 707,537 | +0.12(+0.36%) |
Nov 19, 2018 | 33.10 | 33.44 | 32.72 | 33.16 | 410,530 | -0.03(-0.09%) |
Nov 16, 2018 | 32.99 | 33.56 | 32.90 | 33.19 | 545,800 | -0.10(-0.30%) |
Nov 15, 2018 | 32.62 | 33.44 | 32.30 | 33.29 | 780,518 | +0.54(+1.65%) |
Nov 14, 2018 | 32.61 | 33.17 | 32.06 | 32.75 | 808,021 | +0.69(+2.15%) |
Nov 13, 2018 | 32.73 | 32.82 | 31.95 | 32.06 | 541,975 | -0.48(-1.48%) |
Nov 12, 2018 | 32.52 | 32.73 | 32.11 | 32.54 | 753,194 | -0.09(-0.28%) |
Nov 09, 2018 | 32.33 | 32.64 | 31.83 | 32.63 | 1,106,400 | +0.05(+0.15%) |
Nov 08, 2018 | 32.41 | 32.58 | 31.64 | 32.58 | 876,490 | -0.13(-0.40%) |
Nov 07, 2018 | 31.00 | 32.85 | 31.00 | 32.71 | 1,484,236 | +2.87(+9.62%) |
Nov 06, 2018 | 28.57 | 29.87 | 28.35 | 29.84 | 1,749,923 | +1.31(+4.59%) |
Nov 05, 2018 | 28.51 | 29.01 | 28.28 | 28.53 | 1,293,090 | -0.85(-2.89%) |
Nov 02, 2018 | 29.53 | 30.03 | 29.27 | 29.38 | 663,600 | -0.27(-0.91%) |