Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.55 | 38.19 | 35.36 | 37.15 | 2,552,685 | -1.29(-3.36%) |
Jan 30, 2019 | 37.97 | 38.69 | 37.48 | 38.44 | 1,298,887 | +0.88(+2.34%) |
Jan 29, 2019 | 38.59 | 38.59 | 37.51 | 37.56 | 929,804 | -0.89(-2.31%) |
Jan 28, 2019 | 37.30 | 38.75 | 37.02 | 38.45 | 790,241 | +0.25(+0.65%) |
Jan 25, 2019 | 36.87 | 38.43 | 36.57 | 38.20 | 912,100 | +1.77(+4.86%) |
Jan 24, 2019 | 35.48 | 36.90 | 35.48 | 36.43 | 794,897 | +1.43(+4.09%) |
Jan 23, 2019 | 35.91 | 36.15 | 34.61 | 35.00 | 700,904 | -0.66(-1.85%) |
Jan 22, 2019 | 36.48 | 36.48 | 35.39 | 35.66 | 441,168 | -0.99(-2.70%) |
Jan 18, 2019 | 36.56 | 37.22 | 36.10 | 36.65 | 752,300 | +0.39(+1.08%) |
Jan 17, 2019 | 35.33 | 36.54 | 35.16 | 36.26 | 696,725 | +0.56(+1.57%) |
Jan 16, 2019 | 35.59 | 36.71 | 35.48 | 35.70 | 672,280 | +0.18(+0.51%) |
Jan 15, 2019 | 35.86 | 36.20 | 35.30 | 35.52 | 507,654 | -0.08(-0.22%) |
Jan 14, 2019 | 35.33 | 36.00 | 35.08 | 35.60 | 805,474 | -0.21(-0.59%) |
Jan 11, 2019 | 34.47 | 36.33 | 34.40 | 35.81 | 831,600 | +1.22(+3.53%) |
Jan 10, 2019 | 33.81 | 34.95 | 33.70 | 34.59 | 908,134 | +0.64(+1.89%) |
Jan 09, 2019 | 33.15 | 34.75 | 32.97 | 33.95 | 1,217,446 | +1.48(+4.56%) |
Jan 08, 2019 | 32.47 | 33.23 | 32.00 | 32.47 | 1,365,244 | +0.33(+1.03%) |
Jan 07, 2019 | 32.35 | 32.74 | 31.66 | 32.14 | 1,164,641 | -0.08(-0.25%) |
Jan 04, 2019 | 32.03 | 32.95 | 31.79 | 32.22 | 932,400 | +0.87(+2.78%) |
Jan 03, 2019 | 32.23 | 32.93 | 31.25 | 31.35 | 2,120,286 | -2.91(-8.49%) |
Jan 02, 2019 | 32.55 | 34.42 | 32.33 | 34.26 | 667,184 | +1.08(+3.25%) |
Dec 31, 2018 | 33.23 | 33.83 | 32.60 | 33.18 | 810,700 | +0.03(+0.09%) |
Dec 28, 2018 | 33.99 | 34.28 | 32.86 | 33.15 | 625,800 | -0.74(-2.18%) |
Dec 27, 2018 | 33.02 | 33.89 | 32.62 | 33.89 | 559,926 | +0.34(+1.01%) |
Dec 26, 2018 | 31.89 | 33.57 | 31.47 | 33.55 | 769,290 | +1.84(+5.80%) |
Dec 24, 2018 | 32.46 | 32.86 | 31.71 | 31.71 | 463,100 | -1.16(-3.53%) |
Dec 21, 2018 | 34.42 | 35.03 | 32.76 | 32.87 | 2,420,700 | -1.67(-4.83%) |
Dec 20, 2018 | 34.67 | 35.46 | 34.20 | 34.54 | 603,528 | -0.10(-0.29%) |
Dec 19, 2018 | 36.86 | 36.99 | 34.25 | 34.64 | 888,836 | -2.23(-6.05%) |
Dec 18, 2018 | 36.49 | 37.48 | 36.10 | 36.87 | 726,230 | +0.98(+2.73%) |
Dec 17, 2018 | 35.96 | 37.28 | 35.60 | 35.89 | 829,899 | -0.05(-0.14%) |
Dec 14, 2018 | 36.36 | 36.94 | 35.89 | 35.94 | 796,000 | -1.00(-2.71%) |
Dec 13, 2018 | 37.61 | 37.90 | 36.66 | 36.94 | 423,467 | -0.60(-1.60%) |
Dec 12, 2018 | 38.44 | 38.48 | 37.50 | 37.54 | 609,338 | -0.08(-0.21%) |
Dec 11, 2018 | 37.38 | 38.29 | 37.18 | 37.62 | 755,179 | +0.73(+1.98%) |
Dec 10, 2018 | 36.52 | 37.44 | 36.07 | 36.89 | 746,034 | +0.14(+0.38%) |
Dec 07, 2018 | 38.01 | 38.27 | 36.58 | 36.75 | 638,400 | -1.23(-3.24%) |
Dec 06, 2018 | 37.13 | 38.22 | 36.93 | 37.98 | 1,317,406 | +0.03(+0.08%) |
Dec 04, 2018 | 36.79 | 38.73 | 36.23 | 37.95 | 3,070,500 | -0.72(-1.86%) |
Dec 03, 2018 | 38.14 | 38.77 | 38.04 | 38.67 | 788,098 | +1.23(+3.29%) |
Nov 30, 2018 | 37.10 | 37.57 | 36.71 | 37.44 | 948,600 | +0.14(+0.38%) |
Nov 29, 2018 | 38.16 | 38.65 | 37.20 | 37.30 | 504,164 | -1.26(-3.27%) |
Nov 28, 2018 | 37.57 | 38.60 | 37.03 | 38.56 | 641,604 | +1.45(+3.91%) |
Nov 27, 2018 | 37.19 | 37.86 | 36.33 | 37.11 | 756,911 | -0.32(-0.85%) |
Nov 26, 2018 | 39.19 | 39.19 | 36.93 | 37.43 | 997,730 | -1.26(-3.26%) |
Nov 23, 2018 | 38.02 | 39.18 | 38.02 | 38.69 | 173,300 | +0.36(+0.94%) |
Nov 21, 2018 | 38.33 | 38.33 | 38.33 | 0 | +0.82(+2.19%) | |
Nov 20, 2018 | 37.16 | 38.11 | 37.16 | 37.51 | 773,403 | -0.51(-1.34%) |
Nov 19, 2018 | 38.33 | 38.51 | 37.07 | 38.02 | 892,037 | -0.78(-2.01%) |
Nov 16, 2018 | 38.29 | 39.47 | 38.10 | 38.80 | 1,478,900 | -1.54(-3.82%) |
Nov 15, 2018 | 38.81 | 40.85 | 38.05 | 40.34 | 1,025,356 | +1.51(+3.89%) |
Nov 14, 2018 | 38.05 | 38.97 | 37.80 | 38.83 | 1,334,938 | +1.29(+3.44%) |
Nov 13, 2018 | 35.98 | 39.27 | 35.98 | 37.54 | 2,610,936 | +1.91(+5.36%) |
Nov 12, 2018 | 37.22 | 38.00 | 35.50 | 35.63 | 2,937,925 | -5.74(-13.87%) |
Nov 09, 2018 | 41.52 | 41.79 | 40.80 | 41.37 | 636,500 | -1.04(-2.45%) |
Nov 08, 2018 | 41.22 | 42.79 | 41.17 | 42.41 | 629,013 | +0.92(+2.22%) |
Nov 07, 2018 | 41.85 | 42.00 | 41.05 | 41.49 | 1,026,781 | -0.07(-0.17%) |
Nov 06, 2018 | 39.95 | 42.17 | 39.95 | 41.56 | 1,303,593 | +1.51(+3.77%) |
Nov 05, 2018 | 40.25 | 40.32 | 39.17 | 40.05 | 1,617,473 | -1.45(-3.49%) |
Nov 02, 2018 | 38.40 | 43.25 | 37.75 | 41.50 | 2,772,600 | +1.25(+3.11%) |