Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.70 | 32.71 | 32.48 | 32.50 | 3,006 | -0.22(-0.68%) |
Jan 30, 2019 | 32.73 | 32.80 | 32.61 | 32.72 | 2,758 | +0.03(+0.09%) |
Jan 29, 2019 | 32.79 | 32.79 | 32.68 | 32.69 | 3,025 | +0.39(+1.20%) |
Jan 28, 2019 | 32.63 | 32.63 | 32.26 | 32.30 | 2,254 | +0.10(+0.30%) |
Jan 25, 2019 | 32.25 | 32.28 | 32.20 | 32.21 | 3,488 | -0.45(-1.39%) |
Jan 24, 2019 | 32.87 | 32.87 | 32.66 | 32.66 | 2,262 | -0.00(-0.01%) |
Jan 23, 2019 | 32.56 | 32.82 | 32.56 | 32.67 | 1,996 | -0.09(-0.28%) |
Jan 22, 2019 | 32.50 | 32.76 | 32.38 | 32.76 | 3,734 | +0.74(+2.31%) |
Jan 18, 2019 | 32.29 | 32.29 | 31.86 | 32.02 | 3,171 | -0.54(-1.65%) |
Jan 17, 2019 | 32.74 | 32.81 | 32.56 | 32.56 | 3,673 | -0.20(-0.62%) |
Jan 16, 2019 | 32.63 | 32.83 | 32.63 | 32.76 | 1,066 | +0.05(+0.16%) |
Jan 15, 2019 | 32.72 | 32.96 | 30.63 | 32.71 | 28,360 | -0.00(-0.01%) |
Jan 14, 2019 | 32.66 | 32.74 | 32.34 | 32.71 | 8,525 | +0.31(+0.96%) |
Jan 11, 2019 | 32.43 | 32.43 | 32.23 | 32.40 | 25,688 | -0.24(-0.73%) |
Jan 10, 2019 | 32.67 | 33.31 | 32.30 | 32.64 | 15,117 | +0.52(+1.63%) |
Jan 09, 2019 | 32.46 | 32.46 | 31.99 | 32.11 | 3,342 | -0.31(-0.97%) |
Jan 08, 2019 | 32.42 | 32.82 | 32.36 | 32.43 | 3,578 | -0.21(-0.63%) |
Jan 07, 2019 | 33.83 | 33.83 | 32.17 | 32.63 | 6,951 | -1.01(-2.99%) |
Jan 04, 2019 | 34.03 | 34.07 | 33.64 | 33.64 | 4,757 | -1.03(-2.97%) |
Jan 03, 2019 | 34.59 | 34.97 | 34.29 | 34.67 | 9,019 | +0.35(+1.02%) |
Jan 02, 2019 | 35.38 | 35.38 | 34.17 | 34.32 | 7,651 | -0.66(-1.90%) |
Dec 31, 2018 | 34.74 | 34.98 | 34.01 | 34.98 | 951 | -0.18(-0.51%) |
Dec 28, 2018 | 34.87 | 35.26 | 33.24 | 35.16 | 2,114 | -0.25(-0.70%) |
Dec 27, 2018 | 35.44 | 36.44 | 35.41 | 35.41 | 2,279 | +0.35(+1.00%) |
Dec 26, 2018 | 36.75 | 36.75 | 34.67 | 35.06 | 11,223 | -2.01(-5.43%) |
Dec 24, 2018 | 37.31 | 38.18 | 36.54 | 37.07 | 8,154 | +0.29(+0.80%) |
Dec 21, 2018 | 35.64 | 36.78 | 35.14 | 36.78 | 4,024 | +0.82(+2.28%) |
Dec 20, 2018 | 35.22 | 36.35 | 35.22 | 35.96 | 6,412 | +0.82(+2.35%) |
Dec 19, 2018 | 34.45 | 35.26 | 34.45 | 35.13 | 2,067 | +0.61(+1.77%) |
Dec 18, 2018 | 35.19 | 35.19 | 34.13 | 34.52 | 9,357 | -0.43(-1.23%) |
Dec 17, 2018 | 34.47 | 34.99 | 34.23 | 34.95 | 9,270 | +0.62(+1.80%) |
Dec 14, 2018 | 34.10 | 34.44 | 33.67 | 34.33 | 6,142 | +0.40(+1.19%) |
Dec 13, 2018 | 32.94 | 34.04 | 32.94 | 33.93 | 2,001 | +1.00(+3.02%) |
Dec 12, 2018 | 33.30 | 33.30 | 32.84 | 32.93 | 2,229 | -0.29(-0.88%) |
Dec 11, 2018 | 33.24 | 33.24 | 32.53 | 33.23 | 3,270 | +0.18(+0.54%) |
Dec 10, 2018 | 33.05 | 33.71 | 33.05 | 33.05 | 3,433 | -0.12(-0.37%) |
Dec 07, 2018 | 32.01 | 33.17 | 32.01 | 33.17 | 6,142 | +1.04(+3.23%) |
Dec 06, 2018 | 32.58 | 32.58 | 32.13 | 32.13 | 12,165 | +0.40(+1.25%) |
Dec 04, 2018 | 30.76 | 31.76 | 30.76 | 31.74 | 1,270 | +0.99(+3.23%) |
Dec 03, 2018 | 31.15 | 31.15 | 30.68 | 30.74 | 7,850 | -0.35(-1.13%) |
Nov 30, 2018 | 31.08 | 31.09 | 31.08 | 31.09 | 847 | +0.40(+1.32%) |
Nov 29, 2018 | 30.69 | 30.69 | 196 | +0.00(+0.00%) | ||
Nov 28, 2018 | 31.17 | 31.43 | 30.64 | 30.69 | 2,549 | -0.55(-1.75%) |
Nov 27, 2018 | 31.24 | 31.24 | 31.24 | 31.24 | 133 | +0.14(+0.46%) |
Nov 26, 2018 | 31.21 | 31.28 | 31.09 | 31.09 | 10,127 | -0.35(-1.12%) |
Nov 23, 2018 | 31.44 | 31.44 | 31.44 | 31.44 | 1,164 | -0.18(-0.57%) |
Nov 21, 2018 | 31.62 | 31.62 | 31.62 | 0 | -0.52(-1.62%) | |
Nov 20, 2018 | 32.11 | 32.14 | 31.84 | 32.14 | 6,310 | +1.16(+3.74%) |
Nov 19, 2018 | 30.57 | 31.01 | 30.33 | 30.98 | 2,697 | +0.63(+2.09%) |
Nov 16, 2018 | 30.34 | 30.69 | 30.34 | 30.35 | 2,965 | +0.38(+1.26%) |
Nov 15, 2018 | 30.44 | 30.44 | 29.97 | 29.97 | 1,026 | +0.31(+1.04%) |
Nov 14, 2018 | 29.34 | 29.67 | 29.34 | 29.67 | 528 | +0.54(+1.87%) |
Nov 13, 2018 | 29.10 | 29.15 | 29.10 | 29.12 | 667 | +0.11(+0.39%) |
Nov 12, 2018 | 28.95 | 29.01 | 28.95 | 29.01 | 483 | +0.17(+0.59%) |
Nov 09, 2018 | 28.49 | 28.84 | 28.48 | 28.84 | 2,223 | +0.51(+1.80%) |
Nov 08, 2018 | 28.67 | 28.67 | 28.33 | 28.33 | 984 | -0.38(-1.33%) |
Nov 07, 2018 | 29.27 | 29.34 | 28.71 | 28.71 | 1,983 | -0.58(-1.98%) |
Nov 06, 2018 | 29.64 | 29.64 | 29.20 | 29.29 | 1,262 | -0.45(-1.52%) |
Nov 05, 2018 | 29.74 | 29.76 | 29.74 | 29.74 | 1,301 | +0.13(+0.45%) |
Nov 02, 2018 | 29.27 | 29.61 | 29.26 | 29.61 | 2,329 | -0.42(-1.38%) |