Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.89 | 40.51 | 39.54 | 40.48 | 132,591 | +0.45(+1.12%) |
Jan 30, 2019 | 38.17 | 40.12 | 37.95 | 40.04 | 287,639 | +2.53(+6.74%) |
Jan 29, 2019 | 37.22 | 37.90 | 36.94 | 37.51 | 63,440 | +0.45(+1.21%) |
Jan 28, 2019 | 36.76 | 37.10 | 36.18 | 37.06 | 92,597 | -0.64(-1.69%) |
Jan 25, 2019 | 37.29 | 37.92 | 37.24 | 37.70 | 168,356 | +0.31(+0.84%) |
Jan 24, 2019 | 36.68 | 37.65 | 36.68 | 37.38 | 144,488 | +0.15(+0.41%) |
Jan 23, 2019 | 37.15 | 37.50 | 36.50 | 37.23 | 260,121 | +1.68(+4.74%) |
Jan 22, 2019 | 35.77 | 36.15 | 35.15 | 35.55 | 108,003 | -1.14(-3.11%) |
Jan 18, 2019 | 36.38 | 37.10 | 36.18 | 36.69 | 190,860 | +0.77(+2.14%) |
Jan 17, 2019 | 34.64 | 36.02 | 34.53 | 35.92 | 92,071 | +0.75(+2.14%) |
Jan 16, 2019 | 34.49 | 35.66 | 34.42 | 35.17 | 201,588 | +0.82(+2.38%) |
Jan 15, 2019 | 33.95 | 34.61 | 33.75 | 34.35 | 51,484 | +0.47(+1.38%) |
Jan 14, 2019 | 33.76 | 34.62 | 33.58 | 33.88 | 75,933 | -0.72(-2.09%) |
Jan 11, 2019 | 34.57 | 34.87 | 34.02 | 34.61 | 71,822 | -0.37(-1.06%) |
Jan 10, 2019 | 33.68 | 35.19 | 33.64 | 34.98 | 134,041 | +0.60(+1.74%) |
Jan 09, 2019 | 33.28 | 34.80 | 33.28 | 34.38 | 140,677 | +1.31(+3.97%) |
Jan 08, 2019 | 32.65 | 33.32 | 32.24 | 33.06 | 84,567 | +0.31(+0.96%) |
Jan 07, 2019 | 32.65 | 33.26 | 32.15 | 32.75 | 97,502 | +0.08(+0.23%) |
Jan 04, 2019 | 30.59 | 32.97 | 30.59 | 32.67 | 223,879 | +3.08(+10.41%) |
Jan 03, 2019 | 29.48 | 30.15 | 28.72 | 29.59 | 72,916 | -0.01(-0.03%) |
Jan 02, 2019 | 27.58 | 29.98 | 27.41 | 29.60 | 120,085 | +1.26(+4.43%) |
Dec 31, 2018 | 28.86 | 28.91 | 27.80 | 28.35 | 129,238 | +0.09(+0.30%) |
Dec 28, 2018 | 27.96 | 29.01 | 27.20 | 28.26 | 139,964 | +0.90(+3.30%) |
Dec 27, 2018 | 27.06 | 27.40 | 25.89 | 27.36 | 271,491 | -1.56(-5.39%) |
Dec 26, 2018 | 26.32 | 29.04 | 26.11 | 28.92 | 205,218 | +1.80(+6.63%) |
Dec 24, 2018 | 27.60 | 28.11 | 27.05 | 27.12 | 142,488 | -0.81(-2.89%) |
Dec 21, 2018 | 28.79 | 29.31 | 27.48 | 27.93 | 220,199 | -1.74(-5.87%) |
Dec 20, 2018 | 29.71 | 30.24 | 28.60 | 29.67 | 148,712 | +0.32(+1.10%) |
Dec 19, 2018 | 29.81 | 32.06 | 28.91 | 29.35 | 277,091 | -0.13(-0.45%) |
Dec 18, 2018 | 30.65 | 31.08 | 29.34 | 29.48 | 95,032 | -1.19(-3.88%) |
Dec 17, 2018 | 31.63 | 31.71 | 30.36 | 30.67 | 92,444 | -0.11(-0.37%) |
Dec 14, 2018 | 31.51 | 31.53 | 30.74 | 30.78 | 126,399 | -1.55(-4.79%) |
Dec 13, 2018 | 32.28 | 32.78 | 31.99 | 32.33 | 116,789 | +0.55(+1.74%) |
Dec 12, 2018 | 31.58 | 32.39 | 31.53 | 31.78 | 81,565 | +0.48(+1.55%) |
Dec 11, 2018 | 32.62 | 32.69 | 30.91 | 31.30 | 249,650 | -0.45(-1.41%) |
Dec 10, 2018 | 32.48 | 32.78 | 31.19 | 31.74 | 369,172 | -1.48(-4.46%) |
Dec 07, 2018 | 34.65 | 35.13 | 33.20 | 33.23 | 92,012 | -0.04(-0.11%) |
Dec 06, 2018 | 32.46 | 33.34 | 31.38 | 33.26 | 141,095 | +0.57(+1.75%) |
Dec 04, 2018 | 34.73 | 34.83 | 32.62 | 32.69 | 102,107 | -2.50(-7.11%) |
Dec 03, 2018 | 35.19 | 35.62 | 34.48 | 35.19 | 242,931 | +2.82(+8.72%) |
Nov 30, 2018 | 32.85 | 33.04 | 32.09 | 32.37 | 133,654 | -1.65(-4.84%) |
Nov 29, 2018 | 34.75 | 35.17 | 33.86 | 34.02 | 163,653 | +0.16(+0.48%) |
Nov 28, 2018 | 32.41 | 34.64 | 31.94 | 33.85 | 138,828 | +2.11(+6.65%) |
Nov 27, 2018 | 31.54 | 32.03 | 30.78 | 31.74 | 142,894 | +0.98(+3.18%) |
Nov 26, 2018 | 29.96 | 31.00 | 29.86 | 30.76 | 253,907 | -1.70(-5.24%) |
Nov 23, 2018 | 32.78 | 33.01 | 32.09 | 32.47 | 76,975 | -1.87(-5.46%) |
Nov 21, 2018 | 34.34 | 34.34 | 34.34 | 0 | +2.42(+7.60%) | |
Nov 20, 2018 | 33.67 | 33.80 | 31.72 | 31.91 | 184,861 | -3.69(-10.36%) |
Nov 19, 2018 | 35.34 | 35.84 | 34.63 | 35.60 | 67,800 | +0.14(+0.40%) |
Nov 16, 2018 | 35.35 | 35.62 | 34.44 | 35.46 | 61,832 | -0.43(-1.19%) |
Nov 15, 2018 | 34.64 | 36.26 | 34.44 | 35.89 | 122,519 | +2.02(+5.95%) |
Nov 14, 2018 | 33.49 | 34.15 | 32.89 | 33.87 | 81,125 | +1.87(+5.85%) |
Nov 13, 2018 | 33.50 | 33.57 | 31.64 | 32.00 | 88,901 | -0.47(-1.44%) |
Nov 12, 2018 | 34.11 | 34.11 | 32.45 | 32.47 | 103,495 | -1.31(-3.89%) |
Nov 09, 2018 | 34.40 | 34.53 | 33.46 | 33.78 | 152,688 | -2.30(-6.38%) |
Nov 08, 2018 | 37.90 | 38.39 | 35.91 | 36.08 | 77,018 | -2.62(-6.78%) |
Nov 07, 2018 | 38.46 | 38.88 | 38.31 | 38.70 | 83,949 | +1.25(+3.33%) |
Nov 06, 2018 | 37.88 | 37.88 | 37.09 | 37.46 | 28,177 | -0.57(-1.50%) |
Nov 05, 2018 | 37.16 | 38.25 | 37.08 | 38.03 | 158,178 | +1.69(+4.66%) |
Nov 02, 2018 | 36.26 | 36.64 | 35.40 | 36.34 | 114,831 | -0.19(-0.52%) |