Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.14 | 33.16 | 32.40 | 32.74 | 566,412 | -0.08(-0.24%) |
Jan 30, 2019 | 33.84 | 33.84 | 32.78 | 32.82 | 559,397 | -1.53(-4.47%) |
Jan 29, 2019 | 34.55 | 34.61 | 34.28 | 34.36 | 285,111 | -0.41(-1.19%) |
Jan 28, 2019 | 34.56 | 34.86 | 34.51 | 34.77 | 243,834 | +0.35(+1.01%) |
Jan 25, 2019 | 34.50 | 34.68 | 34.39 | 34.42 | 233,246 | -0.12(-0.34%) |
Jan 24, 2019 | 34.29 | 34.63 | 34.23 | 34.54 | 530,292 | +0.18(+0.53%) |
Jan 23, 2019 | 34.01 | 34.36 | 34.00 | 34.36 | 424,175 | +0.74(+2.19%) |
Jan 22, 2019 | 33.74 | 33.74 | 33.45 | 33.62 | 431,391 | -0.64(-1.88%) |
Jan 18, 2019 | 34.38 | 34.43 | 34.18 | 34.27 | 157,642 | +0.10(+0.30%) |
Jan 17, 2019 | 34.07 | 34.24 | 33.99 | 34.16 | 232,688 | +0.14(+0.42%) |
Jan 16, 2019 | 34.12 | 34.15 | 33.99 | 34.02 | 174,643 | -0.04(-0.11%) |
Jan 15, 2019 | 34.25 | 34.60 | 33.96 | 34.06 | 281,780 | -0.04(-0.11%) |
Jan 14, 2019 | 34.05 | 34.38 | 33.88 | 34.10 | 432,146 | +0.04(+0.11%) |
Jan 11, 2019 | 34.11 | 34.11 | 33.48 | 34.06 | 453,154 | -0.76(-2.19%) |
Jan 10, 2019 | 34.81 | 34.87 | 34.63 | 34.82 | 262,139 | +0.00(+0.00%) |
Jan 09, 2019 | 34.69 | 34.85 | 34.54 | 34.82 | 562,504 | -0.46(-1.32%) |
Jan 08, 2019 | 35.22 | 35.28 | 34.92 | 35.28 | 451,590 | -0.15(-0.44%) |
Jan 07, 2019 | 35.35 | 35.65 | 35.14 | 35.44 | 311,465 | -0.05(-0.15%) |
Jan 04, 2019 | 35.27 | 35.61 | 35.17 | 35.49 | 549,539 | +0.94(+2.72%) |
Jan 03, 2019 | 35.03 | 35.03 | 34.52 | 34.55 | 491,052 | -0.13(-0.37%) |
Jan 02, 2019 | 34.39 | 34.76 | 34.39 | 34.68 | 466,347 | +0.12(+0.34%) |
Dec 31, 2018 | 34.88 | 34.88 | 34.46 | 34.56 | 286,362 | -0.06(-0.19%) |
Dec 28, 2018 | 34.96 | 34.97 | 34.52 | 34.63 | 413,686 | +0.78(+2.29%) |
Dec 27, 2018 | 33.34 | 33.86 | 33.33 | 33.85 | 464,664 | +0.17(+0.52%) |
Dec 26, 2018 | 32.99 | 33.67 | 32.84 | 33.67 | 347,029 | +0.31(+0.94%) |
Dec 24, 2018 | 33.31 | 33.44 | 32.91 | 33.36 | 256,380 | +0.15(+0.45%) |
Dec 21, 2018 | 33.85 | 33.95 | 33.21 | 33.21 | 536,315 | -0.36(-1.08%) |
Dec 20, 2018 | 33.55 | 33.69 | 33.33 | 33.58 | 338,293 | +0.15(+0.45%) |
Dec 19, 2018 | 33.60 | 34.07 | 33.43 | 33.43 | 528,872 | +0.16(+0.49%) |
Dec 18, 2018 | 33.34 | 33.36 | 33.05 | 33.26 | 629,523 | -0.50(-1.48%) |
Dec 17, 2018 | 33.95 | 34.11 | 33.65 | 33.76 | 505,553 | -0.51(-1.49%) |
Dec 14, 2018 | 34.17 | 34.37 | 34.14 | 34.27 | 245,403 | -0.11(-0.33%) |
Dec 13, 2018 | 34.37 | 34.51 | 34.34 | 34.39 | 327,185 | -0.10(-0.29%) |
Dec 12, 2018 | 34.42 | 34.87 | 34.27 | 34.49 | 730,956 | -0.34(-0.97%) |
Dec 11, 2018 | 35.12 | 35.20 | 34.67 | 34.82 | 557,167 | +0.16(+0.47%) |
Dec 10, 2018 | 34.65 | 34.84 | 34.47 | 34.66 | 386,911 | +0.00(+0.00%) |
Dec 07, 2018 | 34.87 | 35.01 | 34.61 | 34.66 | 752,315 | -0.41(-1.17%) |
Dec 06, 2018 | 35.09 | 35.30 | 34.66 | 35.07 | 1,301,864 | +0.46(+1.33%) |
Dec 04, 2018 | 34.66 | 34.80 | 34.44 | 34.61 | 502,024 | -0.25(-0.72%) |
Dec 03, 2018 | 35.20 | 35.20 | 34.62 | 34.86 | 793,750 | -0.55(-1.55%) |
Nov 30, 2018 | 35.41 | 35.65 | 35.25 | 35.41 | 748,229 | +0.47(+1.36%) |
Nov 29, 2018 | 34.96 | 35.27 | 34.89 | 34.94 | 510,292 | +0.12(+0.36%) |
Nov 28, 2018 | 34.56 | 34.81 | 34.40 | 34.81 | 885,731 | +0.87(+2.57%) |
Nov 27, 2018 | 33.76 | 34.06 | 33.76 | 33.94 | 774,329 | +0.25(+0.74%) |
Nov 26, 2018 | 34.56 | 34.57 | 33.59 | 33.69 | 465,388 | -0.57(-1.68%) |
Nov 23, 2018 | 34.42 | 34.47 | 34.16 | 34.26 | 601,051 | +0.29(+0.85%) |
Nov 21, 2018 | 33.97 | 33.97 | 33.97 | 0 | +0.20(+0.59%) | |
Nov 20, 2018 | 34.14 | 34.41 | 33.69 | 33.77 | 849,955 | +0.20(+0.59%) |
Nov 19, 2018 | 33.84 | 33.95 | 33.39 | 33.58 | 280,355 | -0.46(-1.36%) |
Nov 16, 2018 | 34.19 | 34.31 | 34.04 | 34.04 | 811,523 | +1.11(+3.37%) |
Nov 15, 2018 | 32.95 | 33.11 | 32.65 | 32.93 | 279,315 | -0.20(-0.60%) |
Nov 14, 2018 | 33.06 | 33.28 | 32.96 | 33.13 | 224,579 | +0.35(+1.07%) |
Nov 13, 2018 | 32.49 | 33.01 | 32.49 | 32.78 | 370,567 | +0.55(+1.70%) |
Nov 12, 2018 | 32.49 | 32.54 | 32.18 | 32.23 | 227,012 | -0.31(-0.96%) |
Nov 09, 2018 | 32.51 | 32.74 | 32.31 | 32.54 | 285,944 | -0.65(-1.96%) |
Nov 08, 2018 | 33.40 | 33.53 | 33.11 | 33.19 | 399,619 | -0.45(-1.34%) |
Nov 07, 2018 | 33.31 | 33.69 | 33.20 | 33.64 | 414,031 | +0.86(+2.63%) |
Nov 06, 2018 | 32.63 | 32.85 | 32.54 | 32.78 | 535,620 | -0.11(-0.34%) |
Nov 05, 2018 | 32.54 | 33.06 | 32.54 | 32.89 | 585,205 | +0.67(+2.09%) |
Nov 02, 2018 | 31.99 | 32.29 | 31.94 | 32.21 | 539,920 | +0.26(+0.82%) |