Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.41 | 37.48 | 36.38 | 36.84 | 268,669 | +0.58(+1.60%) |
Jan 30, 2019 | 36.02 | 36.38 | 35.85 | 36.26 | 180,941 | +0.47(+1.32%) |
Jan 29, 2019 | 36.22 | 36.36 | 35.59 | 35.79 | 227,565 | -0.14(-0.40%) |
Jan 28, 2019 | 35.93 | 36.08 | 35.69 | 35.93 | 205,122 | -0.22(-0.61%) |
Jan 25, 2019 | 36.55 | 36.80 | 35.93 | 36.15 | 219,156 | -0.39(-1.06%) |
Jan 24, 2019 | 36.41 | 36.89 | 36.39 | 36.54 | 368,831 | +0.22(+0.61%) |
Jan 23, 2019 | 36.22 | 36.55 | 36.15 | 36.32 | 496,224 | +0.16(+0.45%) |
Jan 22, 2019 | 35.75 | 36.37 | 35.69 | 36.15 | 254,160 | +0.42(+1.19%) |
Jan 18, 2019 | 35.59 | 35.97 | 35.52 | 35.73 | 489,837 | -0.25(-0.70%) |
Jan 17, 2019 | 35.58 | 36.15 | 35.49 | 35.98 | 530,722 | +0.21(+0.59%) |
Jan 16, 2019 | 35.54 | 35.94 | 35.52 | 35.77 | 140,188 | +0.29(+0.82%) |
Jan 15, 2019 | 35.28 | 35.84 | 35.27 | 35.48 | 237,822 | +0.44(+1.27%) |
Jan 14, 2019 | 35.16 | 35.16 | 35.02 | 35.03 | 111,278 | -0.56(-1.57%) |
Jan 11, 2019 | 35.27 | 35.64 | 35.27 | 35.59 | 142,648 | +0.14(+0.41%) |
Jan 10, 2019 | 35.73 | 35.73 | 35.14 | 35.45 | 147,630 | -0.25(-0.70%) |
Jan 09, 2019 | 35.69 | 35.91 | 35.60 | 35.70 | 191,391 | +0.11(+0.30%) |
Jan 08, 2019 | 35.40 | 35.73 | 35.32 | 35.59 | 131,910 | +0.36(+1.01%) |
Jan 07, 2019 | 35.57 | 35.57 | 35.13 | 35.24 | 236,066 | -0.72(-2.01%) |
Jan 04, 2019 | 35.84 | 36.17 | 35.65 | 35.96 | 355,792 | +0.48(+1.36%) |
Jan 03, 2019 | 35.98 | 35.98 | 35.31 | 35.48 | 197,010 | -0.76(-2.10%) |
Jan 02, 2019 | 36.17 | 36.55 | 35.97 | 36.24 | 136,765 | -0.13(-0.35%) |
Dec 31, 2018 | 36.37 | 36.53 | 36.00 | 36.37 | 127,409 | +0.01(+0.03%) |
Dec 28, 2018 | 36.27 | 36.64 | 36.14 | 36.36 | 156,955 | +0.11(+0.29%) |
Dec 27, 2018 | 35.81 | 36.25 | 35.56 | 36.25 | 181,988 | -0.26(-0.71%) |
Dec 26, 2018 | 35.96 | 36.55 | 35.94 | 36.51 | 134,347 | +0.75(+2.10%) |
Dec 24, 2018 | 35.47 | 35.97 | 35.28 | 35.76 | 81,069 | +0.22(+0.62%) |
Dec 21, 2018 | 35.81 | 36.07 | 35.35 | 35.54 | 272,546 | -0.43(-1.21%) |
Dec 20, 2018 | 35.51 | 36.35 | 35.51 | 35.97 | 183,150 | +0.64(+1.80%) |
Dec 19, 2018 | 35.87 | 36.01 | 35.13 | 35.33 | 167,847 | -0.67(-1.85%) |
Dec 18, 2018 | 35.55 | 36.02 | 35.55 | 36.00 | 231,024 | +1.11(+3.18%) |
Dec 17, 2018 | 35.38 | 35.38 | 34.75 | 34.89 | 191,942 | -0.42(-1.20%) |
Dec 14, 2018 | 34.79 | 35.69 | 34.78 | 35.31 | 251,397 | +0.01(+0.03%) |
Dec 13, 2018 | 34.92 | 35.48 | 34.78 | 35.30 | 161,598 | +0.67(+1.92%) |
Dec 12, 2018 | 35.16 | 35.16 | 34.29 | 34.64 | 244,026 | -1.24(-3.47%) |
Dec 11, 2018 | 36.24 | 36.41 | 35.73 | 35.88 | 320,964 | +0.41(+1.17%) |
Dec 10, 2018 | 35.97 | 36.47 | 35.02 | 35.47 | 340,229 | -0.94(-2.57%) |
Dec 07, 2018 | 36.89 | 37.00 | 36.37 | 36.40 | 280,736 | -0.32(-0.87%) |
Dec 06, 2018 | 36.44 | 36.82 | 36.25 | 36.72 | 346,943 | -0.36(-0.96%) |
Dec 04, 2018 | 37.01 | 37.38 | 36.93 | 37.08 | 226,102 | +0.19(+0.52%) |
Dec 03, 2018 | 36.86 | 36.95 | 36.23 | 36.89 | 376,607 | -0.19(-0.52%) |
Nov 30, 2018 | 37.56 | 37.66 | 36.93 | 37.08 | 512,644 | +0.14(+0.39%) |
Nov 29, 2018 | 36.56 | 37.19 | 36.32 | 36.93 | 212,082 | +1.27(+3.57%) |
Nov 28, 2018 | 35.36 | 35.78 | 34.98 | 35.66 | 472,672 | +0.13(+0.35%) |
Nov 27, 2018 | 35.13 | 35.69 | 35.10 | 35.54 | 254,906 | +0.45(+1.29%) |
Nov 26, 2018 | 35.63 | 35.66 | 35.01 | 35.08 | 250,371 | -0.61(-1.70%) |
Nov 23, 2018 | 35.50 | 35.86 | 35.50 | 35.69 | 79,410 | +0.35(+0.98%) |
Nov 21, 2018 | 35.34 | 35.34 | 35.34 | 0 | +0.14(+0.38%) | |
Nov 20, 2018 | 33.27 | 35.46 | 33.04 | 35.21 | 572,690 | +1.21(+3.55%) |
Nov 19, 2018 | 33.90 | 34.23 | 33.90 | 34.00 | 208,712 | +0.32(+0.95%) |
Nov 16, 2018 | 33.18 | 33.80 | 33.18 | 33.68 | 242,482 | +0.41(+1.25%) |
Nov 15, 2018 | 32.90 | 33.36 | 32.84 | 33.27 | 365,844 | +0.26(+0.79%) |
Nov 14, 2018 | 32.93 | 33.17 | 32.68 | 33.01 | 254,938 | +0.17(+0.53%) |
Nov 13, 2018 | 32.35 | 33.03 | 32.35 | 32.84 | 346,694 | +0.60(+1.86%) |
Nov 12, 2018 | 32.19 | 32.48 | 31.95 | 32.24 | 207,033 | +0.13(+0.39%) |
Nov 09, 2018 | 32.15 | 32.29 | 31.85 | 32.11 | 258,343 | -0.49(-1.51%) |
Nov 08, 2018 | 32.98 | 33.04 | 32.56 | 32.60 | 175,840 | -0.49(-1.49%) |
Nov 07, 2018 | 32.95 | 33.15 | 32.82 | 33.10 | 215,813 | +0.27(+0.82%) |
Nov 06, 2018 | 32.21 | 32.85 | 32.21 | 32.83 | 211,940 | +0.62(+1.92%) |
Nov 05, 2018 | 31.75 | 32.23 | 31.75 | 32.21 | 209,453 | +0.53(+1.67%) |
Nov 02, 2018 | 32.04 | 32.09 | 31.57 | 31.68 | 228,072 | -0.47(-1.47%) |