Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.17 | 39.87 | 38.88 | 39.21 | 91,102 | -0.09(-0.23%) |
Jan 30, 2019 | 39.01 | 39.50 | 38.78 | 39.30 | 54,019 | +0.40(+1.03%) |
Jan 29, 2019 | 39.08 | 39.28 | 38.45 | 38.90 | 71,247 | -0.11(-0.28%) |
Jan 28, 2019 | 39.32 | 39.62 | 38.85 | 39.01 | 83,197 | -0.47(-1.19%) |
Jan 25, 2019 | 39.51 | 40.04 | 39.47 | 39.48 | 69,500 | +0.00(+0.00%) |
Jan 24, 2019 | 39.58 | 40.04 | 39.04 | 39.48 | 91,482 | -0.10(-0.25%) |
Jan 23, 2019 | 40.21 | 40.59 | 39.32 | 39.58 | 142,617 | -0.49(-1.22%) |
Jan 22, 2019 | 39.40 | 40.14 | 39.19 | 40.07 | 126,802 | +0.64(+1.62%) |
Jan 18, 2019 | 38.91 | 39.62 | 38.73 | 39.43 | 126,600 | +0.52(+1.34%) |
Jan 17, 2019 | 38.40 | 39.36 | 38.15 | 38.91 | 116,027 | +0.50(+1.30%) |
Jan 16, 2019 | 37.79 | 38.45 | 37.78 | 38.41 | 54,326 | +0.68(+1.80%) |
Jan 15, 2019 | 38.16 | 38.38 | 37.63 | 37.73 | 184,277 | -0.40(-1.05%) |
Jan 14, 2019 | 38.50 | 38.78 | 38.06 | 38.13 | 94,548 | -0.52(-1.35%) |
Jan 11, 2019 | 38.17 | 39.15 | 38.07 | 38.65 | 117,600 | +0.47(+1.23%) |
Jan 10, 2019 | 37.89 | 38.91 | 37.50 | 38.18 | 133,494 | +0.27(+0.71%) |
Jan 09, 2019 | 38.31 | 38.81 | 37.80 | 37.91 | 95,519 | -0.39(-1.02%) |
Jan 08, 2019 | 38.38 | 38.82 | 37.95 | 38.30 | 198,028 | +0.14(+0.37%) |
Jan 07, 2019 | 36.91 | 38.76 | 36.62 | 38.16 | 180,178 | +1.40(+3.81%) |
Jan 04, 2019 | 36.01 | 37.08 | 36.00 | 36.76 | 186,800 | +0.74(+2.05%) |
Jan 03, 2019 | 34.90 | 36.28 | 34.68 | 36.02 | 166,710 | +1.08(+3.09%) |
Jan 02, 2019 | 34.05 | 35.14 | 33.65 | 34.94 | 148,554 | +0.49(+1.42%) |
Dec 31, 2018 | 34.67 | 34.67 | 33.45 | 34.45 | 175,500 | +0.25(+0.73%) |
Dec 28, 2018 | 32.59 | 34.41 | 32.59 | 34.20 | 356,500 | +1.81(+5.59%) |
Dec 27, 2018 | 31.43 | 32.46 | 31.18 | 32.39 | 100,010 | +0.58(+1.82%) |
Dec 26, 2018 | 31.03 | 31.87 | 30.27 | 31.81 | 91,654 | +0.90(+2.91%) |
Dec 24, 2018 | 31.16 | 31.45 | 30.62 | 30.91 | 73,700 | -0.26(-0.83%) |
Dec 21, 2018 | 31.79 | 32.54 | 30.76 | 31.17 | 430,700 | -0.64(-2.01%) |
Dec 20, 2018 | 32.60 | 33.09 | 31.69 | 31.81 | 123,661 | -0.81(-2.48%) |
Dec 19, 2018 | 32.46 | 32.84 | 32.27 | 32.62 | 121,695 | +0.19(+0.59%) |
Dec 18, 2018 | 31.97 | 32.88 | 31.70 | 32.43 | 187,698 | +0.54(+1.69%) |
Dec 17, 2018 | 32.95 | 33.26 | 31.68 | 31.89 | 141,822 | -1.16(-3.51%) |
Dec 14, 2018 | 33.79 | 33.79 | 32.74 | 33.05 | 144,200 | -0.97(-2.85%) |
Dec 13, 2018 | 33.88 | 34.10 | 33.55 | 34.02 | 76,956 | +0.15(+0.44%) |
Dec 12, 2018 | 34.22 | 34.58 | 33.82 | 33.87 | 75,929 | -0.27(-0.79%) |
Dec 11, 2018 | 34.15 | 34.46 | 33.34 | 34.14 | 118,656 | +0.32(+0.95%) |
Dec 10, 2018 | 33.01 | 33.90 | 32.49 | 33.82 | 163,520 | +0.79(+2.39%) |
Dec 07, 2018 | 32.67 | 34.16 | 32.50 | 33.03 | 195,500 | +0.41(+1.26%) |
Dec 06, 2018 | 32.55 | 33.67 | 31.67 | 32.62 | 584,240 | -0.54(-1.63%) |
Dec 04, 2018 | 34.22 | 34.90 | 32.79 | 33.16 | 125,300 | -1.28(-3.72%) |
Dec 03, 2018 | 34.21 | 34.66 | 33.67 | 34.44 | 137,434 | +0.59(+1.74%) |
Nov 30, 2018 | 32.61 | 34.10 | 32.53 | 33.85 | 143,300 | +1.12(+3.42%) |
Nov 29, 2018 | 31.56 | 33.09 | 31.56 | 32.73 | 104,131 | +0.95(+2.99%) |
Nov 28, 2018 | 32.60 | 32.60 | 29.81 | 31.78 | 273,544 | +1.38(+4.54%) |
Nov 27, 2018 | 30.94 | 31.76 | 30.31 | 30.40 | 132,105 | -0.59(-1.90%) |
Nov 26, 2018 | 31.11 | 31.81 | 30.60 | 30.99 | 75,421 | -0.08(-0.26%) |
Nov 23, 2018 | 30.80 | 31.19 | 30.80 | 31.07 | 30,700 | +0.26(+0.84%) |
Nov 21, 2018 | 30.81 | 30.81 | 30.81 | 0 | -0.03(-0.10%) | |
Nov 20, 2018 | 31.16 | 31.39 | 30.76 | 30.84 | 53,483 | -0.40(-1.28%) |
Nov 19, 2018 | 31.39 | 31.49 | 30.94 | 31.24 | 108,207 | -0.14(-0.45%) |
Nov 16, 2018 | 31.22 | 31.56 | 30.91 | 31.38 | 104,200 | +0.02(+0.06%) |
Nov 15, 2018 | 31.02 | 31.50 | 30.74 | 31.36 | 86,450 | +0.28(+0.90%) |
Nov 14, 2018 | 31.97 | 32.03 | 30.96 | 31.08 | 57,625 | -0.73(-2.29%) |
Nov 13, 2018 | 32.12 | 32.49 | 31.60 | 31.81 | 70,783 | -0.11(-0.34%) |
Nov 12, 2018 | 31.52 | 32.06 | 31.37 | 31.92 | 68,948 | +0.41(+1.30%) |
Nov 09, 2018 | 31.98 | 31.98 | 31.35 | 31.51 | 59,500 | -0.48(-1.50%) |
Nov 08, 2018 | 32.36 | 32.84 | 31.88 | 31.99 | 82,787 | -0.37(-1.14%) |
Nov 07, 2018 | 32.46 | 32.46 | 31.77 | 32.36 | 130,755 | +0.00(+0.00%) |
Nov 06, 2018 | 31.78 | 32.70 | 31.52 | 32.36 | 77,718 | +0.59(+1.86%) |
Nov 05, 2018 | 32.43 | 32.90 | 31.64 | 31.77 | 54,511 | -0.67(-2.07%) |
Nov 02, 2018 | 33.28 | 33.28 | 32.38 | 32.44 | 46,700 | -0.73(-2.20%) |