Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.55 | 39.72 | 38.55 | 39.61 | 382,247 | +1.06(+2.75%) |
Jan 30, 2019 | 38.60 | 38.73 | 37.75 | 38.55 | 324,867 | +0.06(+0.16%) |
Jan 29, 2019 | 38.93 | 39.13 | 38.49 | 38.49 | 196,082 | -0.45(-1.16%) |
Jan 28, 2019 | 38.60 | 39.11 | 38.40 | 38.94 | 154,817 | -0.15(-0.38%) |
Jan 25, 2019 | 38.41 | 39.45 | 38.18 | 39.09 | 162,200 | +0.92(+2.41%) |
Jan 24, 2019 | 37.51 | 38.18 | 36.98 | 38.17 | 202,742 | +0.66(+1.76%) |
Jan 23, 2019 | 38.17 | 38.77 | 37.37 | 37.51 | 320,543 | -0.42(-1.11%) |
Jan 22, 2019 | 38.30 | 38.82 | 37.63 | 37.93 | 283,032 | -0.54(-1.40%) |
Jan 18, 2019 | 37.83 | 39.36 | 37.83 | 38.47 | 382,400 | +0.74(+1.96%) |
Jan 17, 2019 | 37.60 | 37.98 | 37.35 | 37.73 | 269,874 | +0.00(+0.00%) |
Jan 16, 2019 | 37.62 | 37.96 | 37.40 | 37.73 | 378,882 | -0.01(-0.03%) |
Jan 15, 2019 | 37.19 | 37.76 | 36.68 | 37.74 | 381,802 | +0.49(+1.32%) |
Jan 14, 2019 | 37.61 | 37.97 | 36.84 | 37.25 | 376,752 | -0.47(-1.25%) |
Jan 11, 2019 | 36.87 | 37.77 | 36.71 | 37.72 | 451,600 | +0.91(+2.47%) |
Jan 10, 2019 | 36.40 | 36.90 | 35.96 | 36.81 | 364,314 | +0.22(+0.60%) |
Jan 09, 2019 | 36.29 | 36.92 | 36.06 | 36.59 | 277,621 | +0.47(+1.30%) |
Jan 08, 2019 | 36.15 | 37.53 | 35.65 | 36.12 | 401,133 | +0.30(+0.84%) |
Jan 07, 2019 | 34.90 | 36.18 | 34.90 | 35.82 | 542,597 | +0.91(+2.61%) |
Jan 04, 2019 | 34.22 | 35.20 | 33.74 | 34.91 | 678,500 | +0.92(+2.71%) |
Jan 03, 2019 | 33.10 | 34.50 | 32.76 | 33.99 | 853,216 | +0.56(+1.68%) |
Jan 02, 2019 | 32.10 | 34.19 | 31.80 | 33.43 | 1,485,866 | +1.15(+3.57%) |
Dec 31, 2018 | 32.57 | 32.88 | 30.55 | 32.28 | 464,739 | -0.01(-0.02%) |
Dec 28, 2018 | 31.45 | 32.85 | 31.43 | 32.28 | 593,054 | +0.90(+2.87%) |
Dec 27, 2018 | 29.66 | 31.41 | 29.59 | 31.38 | 434,645 | +1.20(+3.97%) |
Dec 26, 2018 | 29.04 | 30.24 | 28.79 | 30.19 | 441,559 | +1.36(+4.74%) |
Dec 24, 2018 | 29.13 | 29.47 | 28.34 | 28.82 | 223,906 | -0.60(-2.05%) |
Dec 21, 2018 | 30.58 | 30.65 | 29.30 | 29.42 | 870,157 | -1.05(-3.44%) |
Dec 20, 2018 | 30.53 | 31.12 | 29.87 | 30.47 | 537,168 | -0.20(-0.65%) |
Dec 19, 2018 | 30.61 | 31.76 | 30.50 | 30.67 | 454,321 | +0.27(+0.88%) |
Dec 18, 2018 | 30.52 | 30.90 | 30.24 | 30.40 | 626,108 | +0.22(+0.72%) |
Dec 17, 2018 | 30.65 | 31.22 | 30.07 | 30.19 | 537,531 | -0.76(-2.45%) |
Dec 14, 2018 | 31.14 | 31.82 | 30.79 | 30.94 | 635,289 | -0.40(-1.29%) |
Dec 13, 2018 | 32.18 | 32.67 | 31.25 | 31.35 | 411,182 | -0.67(-2.09%) |
Dec 12, 2018 | 32.77 | 33.60 | 31.99 | 32.02 | 331,496 | -0.50(-1.53%) |
Dec 11, 2018 | 32.64 | 33.00 | 32.06 | 32.51 | 470,244 | +0.34(+1.04%) |
Dec 10, 2018 | 32.27 | 32.74 | 31.90 | 32.18 | 514,339 | -0.39(-1.20%) |
Dec 07, 2018 | 31.99 | 33.05 | 31.99 | 32.57 | 637,062 | +0.66(+2.06%) |
Dec 06, 2018 | 30.08 | 31.93 | 29.88 | 31.91 | 785,398 | +1.17(+3.81%) |
Dec 04, 2018 | 34.03 | 34.03 | 30.68 | 30.74 | 1,376,809 | -3.19(-9.42%) |
Dec 03, 2018 | 33.62 | 34.54 | 33.33 | 33.93 | 1,137,430 | -0.43(-1.26%) |
Nov 30, 2018 | 33.38 | 34.44 | 32.97 | 34.37 | 577,740 | +0.91(+2.71%) |
Nov 29, 2018 | 34.24 | 34.54 | 33.40 | 33.46 | 434,751 | -0.31(-0.92%) |
Nov 28, 2018 | 33.18 | 33.82 | 32.65 | 33.77 | 389,212 | +0.68(+2.04%) |
Nov 27, 2018 | 33.22 | 33.49 | 32.84 | 33.10 | 455,127 | -0.47(-1.40%) |
Nov 26, 2018 | 33.05 | 34.05 | 33.04 | 33.57 | 284,951 | +0.86(+2.64%) |
Nov 23, 2018 | 32.61 | 33.46 | 32.61 | 32.70 | 135,569 | -0.04(-0.11%) |
Nov 21, 2018 | 32.74 | 32.74 | 32.74 | 0 | +0.35(+1.09%) | |
Nov 20, 2018 | 32.41 | 33.09 | 32.02 | 32.39 | 319,383 | -0.44(-1.34%) |
Nov 19, 2018 | 34.00 | 34.05 | 32.80 | 32.83 | 163,250 | -1.17(-3.43%) |
Nov 16, 2018 | 33.43 | 34.26 | 33.37 | 33.99 | 349,965 | +0.26(+0.77%) |
Nov 15, 2018 | 33.21 | 33.91 | 33.10 | 33.73 | 506,437 | +0.46(+1.38%) |
Nov 14, 2018 | 34.08 | 34.68 | 33.22 | 33.28 | 291,739 | -0.76(-2.24%) |
Nov 13, 2018 | 33.27 | 34.24 | 33.21 | 34.04 | 364,893 | +0.87(+2.64%) |
Nov 12, 2018 | 33.99 | 33.99 | 33.08 | 33.16 | 370,597 | -0.90(-2.64%) |
Nov 09, 2018 | 34.65 | 34.65 | 33.75 | 34.06 | 251,955 | -0.76(-2.17%) |
Nov 08, 2018 | 35.00 | 35.27 | 34.55 | 34.82 | 236,772 | -0.27(-0.76%) |
Nov 07, 2018 | 33.58 | 35.12 | 33.39 | 35.09 | 415,707 | +1.72(+5.17%) |
Nov 06, 2018 | 32.93 | 33.68 | 32.69 | 33.36 | 433,257 | +0.43(+1.32%) |
Nov 05, 2018 | 35.16 | 35.35 | 32.90 | 32.93 | 601,841 | -2.23(-6.35%) |
Nov 02, 2018 | 34.73 | 35.25 | 33.92 | 35.16 | 348,030 | +0.65(+1.89%) |