Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.26 | 32.47 | 30.42 | 30.71 | 1,372,501 | -1.45(-4.51%) |
Jan 30, 2019 | 30.51 | 32.19 | 30.02 | 32.16 | 1,441,219 | +2.25(+7.53%) |
Jan 29, 2019 | 30.38 | 30.42 | 29.70 | 29.91 | 1,044,321 | -0.26(-0.87%) |
Jan 28, 2019 | 30.75 | 31.24 | 29.75 | 30.17 | 1,314,572 | -1.35(-4.28%) |
Jan 25, 2019 | 31.74 | 32.31 | 31.37 | 31.52 | 723,044 | -0.10(-0.33%) |
Jan 24, 2019 | 31.84 | 32.26 | 31.22 | 31.63 | 1,288,007 | -0.25(-0.77%) |
Jan 23, 2019 | 32.07 | 32.80 | 31.28 | 31.87 | 1,275,413 | +0.27(+0.87%) |
Jan 22, 2019 | 31.10 | 31.92 | 30.66 | 31.60 | 1,601,586 | -0.04(-0.12%) |
Jan 18, 2019 | 31.27 | 31.99 | 30.91 | 31.64 | 1,152,544 | +0.61(+1.98%) |
Jan 17, 2019 | 30.88 | 31.44 | 29.99 | 31.02 | 1,311,078 | -0.22(-0.69%) |
Jan 16, 2019 | 31.54 | 32.67 | 31.21 | 31.24 | 885,388 | -0.35(-1.10%) |
Jan 15, 2019 | 31.77 | 31.86 | 30.80 | 31.59 | 1,573,898 | -0.07(-0.21%) |
Jan 14, 2019 | 31.24 | 32.02 | 30.65 | 31.66 | 1,659,122 | +0.00(+0.00%) |
Jan 11, 2019 | 31.64 | 32.18 | 31.12 | 31.66 | 1,604,951 | -0.40(-1.24%) |
Jan 10, 2019 | 31.70 | 32.72 | 31.26 | 32.05 | 1,493,388 | -0.05(-0.15%) |
Jan 09, 2019 | 32.78 | 32.92 | 31.81 | 32.10 | 1,792,576 | +0.02(+0.06%) |
Jan 08, 2019 | 32.79 | 33.50 | 31.82 | 32.08 | 1,610,596 | -0.22(-0.67%) |
Jan 07, 2019 | 31.46 | 32.88 | 30.65 | 32.30 | 1,388,491 | +1.45(+4.71%) |
Jan 04, 2019 | 29.77 | 31.31 | 29.51 | 30.84 | 1,220,840 | +1.65(+5.65%) |
Jan 03, 2019 | 28.68 | 29.68 | 27.65 | 29.19 | 1,073,384 | +0.51(+1.77%) |
Jan 02, 2019 | 27.35 | 29.05 | 26.90 | 28.68 | 955,324 | +0.62(+2.22%) |
Dec 31, 2018 | 27.68 | 28.10 | 26.84 | 28.06 | 1,267,290 | +0.72(+2.62%) |
Dec 28, 2018 | 28.15 | 28.20 | 26.72 | 27.35 | 690,911 | -0.67(-2.39%) |
Dec 27, 2018 | 26.75 | 28.02 | 26.68 | 28.02 | 1,017,356 | +0.44(+1.61%) |
Dec 26, 2018 | 25.41 | 27.61 | 25.07 | 27.57 | 1,573,018 | +2.44(+9.72%) |
Dec 24, 2018 | 25.64 | 26.37 | 25.07 | 25.13 | 681,897 | -1.02(-3.89%) |
Dec 21, 2018 | 26.99 | 27.91 | 25.93 | 26.15 | 1,924,796 | -0.53(-1.98%) |
Dec 20, 2018 | 26.70 | 27.83 | 26.37 | 26.68 | 1,243,747 | -0.91(-3.31%) |
Dec 19, 2018 | 28.50 | 29.14 | 27.36 | 27.59 | 1,340,512 | -0.71(-2.50%) |
Dec 18, 2018 | 28.93 | 29.35 | 27.81 | 28.30 | 1,146,217 | -0.38(-1.32%) |
Dec 17, 2018 | 29.23 | 29.74 | 28.44 | 28.68 | 1,145,070 | -0.48(-1.65%) |
Dec 14, 2018 | 30.92 | 31.02 | 28.99 | 29.16 | 964,306 | -1.98(-6.36%) |
Dec 13, 2018 | 31.46 | 31.68 | 30.37 | 31.14 | 1,188,341 | -0.46(-1.46%) |
Dec 12, 2018 | 32.24 | 32.75 | 31.58 | 31.60 | 1,050,854 | +0.16(+0.51%) |
Dec 11, 2018 | 32.12 | 32.34 | 30.92 | 31.44 | 1,051,019 | -0.02(-0.06%) |
Dec 10, 2018 | 31.30 | 32.84 | 31.04 | 31.46 | 1,667,031 | -0.78(-2.43%) |
Dec 07, 2018 | 32.91 | 33.82 | 31.82 | 32.24 | 1,032,708 | +0.21(+0.65%) |
Dec 06, 2018 | 31.82 | 32.28 | 31.05 | 32.03 | 1,574,932 | -0.68(-2.08%) |
Dec 04, 2018 | 34.66 | 35.11 | 32.58 | 32.71 | 932,810 | -1.92(-5.55%) |
Dec 03, 2018 | 32.70 | 34.93 | 32.44 | 34.63 | 1,602,436 | +2.63(+8.22%) |
Nov 30, 2018 | 32.55 | 33.02 | 31.37 | 32.00 | 1,785,235 | -1.41(-4.21%) |
Nov 29, 2018 | 33.43 | 34.33 | 33.03 | 33.41 | 759,154 | +0.24(+0.71%) |
Nov 28, 2018 | 33.31 | 33.31 | 32.09 | 33.17 | 1,441,226 | +0.08(+0.23%) |
Nov 27, 2018 | 34.05 | 34.63 | 32.95 | 33.10 | 797,001 | -1.28(-3.73%) |
Nov 26, 2018 | 34.34 | 35.13 | 34.15 | 34.38 | 1,151,560 | +0.58(+1.70%) |
Nov 23, 2018 | 34.13 | 34.88 | 33.78 | 33.80 | 299,483 | -1.80(-5.06%) |
Nov 21, 2018 | 35.61 | 35.61 | 35.61 | 0 | +1.28(+3.74%) | |
Nov 20, 2018 | 35.08 | 36.04 | 34.09 | 34.32 | 1,037,774 | -1.77(-4.91%) |
Nov 19, 2018 | 36.05 | 36.55 | 34.89 | 36.10 | 851,779 | -0.67(-1.82%) |
Nov 16, 2018 | 37.09 | 37.77 | 35.87 | 36.77 | 1,319,360 | -0.37(-0.99%) |
Nov 15, 2018 | 36.27 | 37.78 | 35.78 | 37.13 | 1,126,773 | +0.64(+1.76%) |
Nov 14, 2018 | 38.32 | 39.10 | 36.06 | 36.49 | 1,514,309 | -1.04(-2.76%) |
Nov 13, 2018 | 37.77 | 38.36 | 35.95 | 37.53 | 2,004,089 | -0.45(-1.19%) |
Nov 12, 2018 | 43.07 | 43.21 | 37.49 | 37.98 | 1,960,927 | -4.44(-10.47%) |
Nov 09, 2018 | 42.96 | 43.41 | 41.36 | 42.42 | 1,584,801 | -1.59(-3.62%) |
Nov 08, 2018 | 46.37 | 47.28 | 43.50 | 44.02 | 1,892,456 | -2.80(-5.98%) |
Nov 07, 2018 | 48.79 | 50.45 | 46.38 | 46.82 | 3,926,064 | +2.64(+5.98%) |
Nov 06, 2018 | 42.90 | 45.03 | 42.13 | 44.18 | 1,982,920 | +0.60(+1.39%) |
Nov 05, 2018 | 41.90 | 43.66 | 41.40 | 43.57 | 2,093,331 | +1.93(+4.64%) |
Nov 02, 2018 | 41.81 | 42.50 | 40.54 | 41.64 | 1,359,446 | +0.22(+0.52%) |