Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.59 | 39.10 | 38.55 | 39.10 | 88,821 | +0.54(+1.41%) |
Jan 30, 2019 | 38.50 | 38.63 | 38.19 | 38.55 | 74,165 | +0.26(+0.68%) |
Jan 29, 2019 | 38.33 | 38.36 | 38.08 | 38.29 | 108,974 | -0.07(-0.17%) |
Jan 28, 2019 | 38.05 | 38.36 | 38.01 | 38.36 | 28,013 | +0.00(+0.00%) |
Jan 25, 2019 | 38.28 | 38.43 | 38.26 | 38.36 | 27,430 | +0.42(+1.11%) |
Jan 24, 2019 | 37.76 | 37.98 | 37.74 | 37.94 | 43,565 | +0.18(+0.48%) |
Jan 23, 2019 | 37.93 | 38.05 | 37.44 | 37.76 | 168,600 | -0.08(-0.20%) |
Jan 22, 2019 | 38.22 | 38.27 | 37.67 | 37.83 | 27,280 | -0.61(-1.60%) |
Jan 18, 2019 | 38.21 | 38.53 | 38.14 | 38.45 | 84,795 | +0.42(+1.11%) |
Jan 17, 2019 | 37.56 | 38.17 | 37.56 | 38.03 | 36,292 | +0.34(+0.89%) |
Jan 16, 2019 | 37.73 | 37.90 | 37.66 | 37.69 | 36,040 | -0.04(-0.10%) |
Jan 15, 2019 | 37.67 | 37.82 | 37.56 | 37.73 | 130,837 | +0.08(+0.20%) |
Jan 14, 2019 | 37.56 | 37.85 | 37.51 | 37.65 | 182,360 | -0.15(-0.41%) |
Jan 11, 2019 | 37.50 | 37.94 | 37.50 | 37.80 | 118,692 | +0.17(+0.46%) |
Jan 10, 2019 | 37.28 | 37.63 | 37.13 | 37.63 | 96,217 | -0.18(-0.48%) |
Jan 09, 2019 | 37.50 | 37.97 | 37.50 | 37.81 | 232,756 | +0.47(+1.26%) |
Jan 08, 2019 | 37.33 | 37.39 | 36.91 | 37.34 | 73,558 | +0.37(+1.01%) |
Jan 07, 2019 | 36.34 | 37.24 | 36.34 | 36.97 | 46,064 | +0.72(+1.98%) |
Jan 04, 2019 | 35.69 | 36.40 | 35.69 | 36.25 | 290,891 | +1.04(+2.94%) |
Jan 03, 2019 | 35.47 | 35.68 | 35.05 | 35.22 | 96,754 | -0.40(-1.13%) |
Jan 02, 2019 | 34.81 | 35.77 | 34.77 | 35.62 | 415,770 | +0.29(+0.81%) |
Dec 31, 2018 | 35.32 | 35.40 | 34.87 | 35.33 | 114,520 | +0.25(+0.71%) |
Dec 28, 2018 | 35.21 | 35.53 | 34.86 | 35.08 | 158,848 | +0.01(+0.03%) |
Dec 27, 2018 | 34.51 | 35.07 | 33.89 | 35.07 | 229,911 | +0.09(+0.25%) |
Dec 26, 2018 | 33.67 | 35.01 | 33.49 | 34.99 | 179,592 | +1.56(+4.68%) |
Dec 24, 2018 | 33.74 | 33.98 | 33.38 | 33.42 | 45,787 | -0.56(-1.64%) |
Dec 21, 2018 | 34.87 | 35.32 | 33.91 | 33.98 | 139,448 | -0.73(-2.10%) |
Dec 20, 2018 | 35.34 | 35.44 | 34.33 | 34.71 | 184,488 | -0.76(-2.14%) |
Dec 19, 2018 | 36.13 | 36.54 | 35.30 | 35.47 | 84,720 | -0.63(-1.75%) |
Dec 18, 2018 | 36.24 | 36.55 | 35.95 | 36.10 | 38,615 | +0.06(+0.16%) |
Dec 17, 2018 | 36.52 | 36.79 | 35.88 | 36.04 | 65,223 | -0.64(-1.74%) |
Dec 14, 2018 | 36.74 | 37.21 | 36.56 | 36.68 | 60,719 | -0.41(-1.11%) |
Dec 13, 2018 | 37.76 | 37.80 | 36.99 | 37.09 | 49,188 | -0.53(-1.42%) |
Dec 12, 2018 | 37.68 | 37.97 | 37.58 | 37.63 | 55,373 | +0.37(+1.00%) |
Dec 11, 2018 | 37.86 | 37.94 | 37.05 | 37.25 | 53,610 | -0.10(-0.26%) |
Dec 10, 2018 | 37.49 | 37.50 | 36.71 | 37.35 | 70,777 | -0.18(-0.48%) |
Dec 07, 2018 | 38.44 | 38.69 | 37.42 | 37.53 | 92,125 | -1.02(-2.65%) |
Dec 06, 2018 | 37.96 | 38.56 | 37.64 | 38.55 | 88,415 | +0.03(+0.07%) |
Dec 04, 2018 | 39.74 | 39.74 | 38.47 | 38.52 | 45,225 | -1.33(-3.33%) |
Dec 03, 2018 | 39.87 | 39.90 | 39.46 | 39.85 | 108,590 | +0.63(+1.61%) |
Nov 30, 2018 | 39.18 | 39.33 | 39.05 | 39.22 | 27,532 | -0.01(-0.02%) |
Nov 29, 2018 | 39.35 | 39.44 | 39.07 | 39.23 | 35,420 | -0.21(-0.53%) |
Nov 28, 2018 | 38.65 | 39.44 | 38.43 | 39.44 | 57,677 | +0.95(+2.46%) |
Nov 27, 2018 | 38.36 | 38.56 | 38.36 | 38.50 | 114,158 | -0.03(-0.07%) |
Nov 26, 2018 | 38.28 | 38.56 | 38.26 | 38.52 | 36,358 | +0.63(+1.66%) |
Nov 23, 2018 | 37.68 | 38.08 | 37.68 | 37.89 | 35,698 | +0.01(+0.03%) |
Nov 21, 2018 | 37.88 | 37.88 | 37.88 | 0 | +0.66(+1.77%) | |
Nov 20, 2018 | 37.44 | 37.83 | 37.15 | 37.22 | 354,244 | -0.98(-2.58%) |
Nov 19, 2018 | 38.82 | 38.93 | 38.11 | 38.21 | 133,417 | -0.62(-1.60%) |
Nov 16, 2018 | 38.70 | 38.92 | 38.49 | 38.83 | 50,355 | -0.18(-0.47%) |
Nov 15, 2018 | 38.83 | 39.06 | 38.23 | 39.01 | 55,676 | -0.11(-0.29%) |
Nov 14, 2018 | 39.74 | 39.98 | 39.04 | 39.13 | 51,417 | -0.32(-0.80%) |
Nov 13, 2018 | 39.41 | 39.79 | 39.35 | 39.44 | 181,292 | +0.16(+0.41%) |
Nov 12, 2018 | 39.55 | 39.67 | 39.22 | 39.28 | 103,395 | -0.34(-0.87%) |
Nov 09, 2018 | 39.87 | 40.00 | 39.43 | 39.62 | 29,626 | -0.43(-1.07%) |
Nov 08, 2018 | 39.88 | 40.29 | 39.87 | 40.05 | 118,542 | +0.00(+0.00%) |
Nov 07, 2018 | 39.95 | 40.08 | 39.53 | 40.05 | 190,039 | +0.32(+0.79%) |
Nov 06, 2018 | 39.57 | 39.78 | 39.53 | 39.74 | 311,673 | +0.11(+0.29%) |
Nov 05, 2018 | 39.40 | 39.72 | 39.23 | 39.62 | 88,030 | +0.25(+0.63%) |
Nov 02, 2018 | 39.57 | 39.86 | 38.94 | 39.37 | 66,372 | +0.10(+0.24%) |