Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.81 | 34.99 | 33.56 | 33.62 | 310,136 | -0.86(-2.49%) |
Jan 30, 2019 | 33.86 | 34.85 | 33.17 | 34.48 | 189,570 | +0.84(+2.50%) |
Jan 29, 2019 | 34.16 | 34.73 | 33.61 | 33.64 | 458,919 | -0.35(-1.03%) |
Jan 28, 2019 | 33.17 | 34.18 | 33.17 | 33.99 | 371,873 | -0.12(-0.35%) |
Jan 25, 2019 | 34.31 | 34.83 | 33.87 | 34.11 | 229,600 | +0.14(+0.41%) |
Jan 24, 2019 | 33.35 | 34.53 | 33.07 | 33.97 | 425,317 | +0.79(+2.38%) |
Jan 23, 2019 | 33.72 | 33.88 | 32.53 | 33.18 | 319,582 | -0.44(-1.31%) |
Jan 22, 2019 | 33.87 | 33.94 | 32.79 | 33.62 | 661,156 | -0.36(-1.06%) |
Jan 18, 2019 | 33.13 | 34.20 | 32.99 | 33.98 | 537,500 | +1.26(+3.85%) |
Jan 17, 2019 | 32.75 | 33.57 | 32.08 | 32.72 | 459,332 | +0.60(+1.87%) |
Jan 16, 2019 | 31.32 | 32.30 | 30.60 | 32.12 | 351,683 | +0.65(+2.07%) |
Jan 15, 2019 | 31.68 | 32.02 | 30.82 | 31.47 | 446,024 | -0.03(-0.10%) |
Jan 14, 2019 | 30.98 | 31.90 | 30.67 | 31.50 | 362,410 | +0.14(+0.45%) |
Jan 11, 2019 | 31.40 | 31.69 | 30.46 | 31.36 | 507,900 | -0.27(-0.85%) |
Jan 10, 2019 | 31.95 | 31.95 | 31.18 | 31.63 | 676,525 | -0.52(-1.62%) |
Jan 09, 2019 | 32.91 | 33.51 | 31.92 | 32.15 | 731,557 | -0.56(-1.71%) |
Jan 08, 2019 | 32.33 | 32.98 | 32.15 | 32.71 | 622,814 | +0.72(+2.25%) |
Jan 07, 2019 | 31.00 | 32.37 | 30.30 | 31.99 | 675,199 | +0.94(+3.03%) |
Jan 04, 2019 | 29.07 | 31.08 | 28.51 | 31.05 | 983,500 | +2.80(+9.91%) |
Jan 03, 2019 | 27.89 | 28.79 | 27.22 | 28.25 | 430,306 | +0.31(+1.11%) |
Jan 02, 2019 | 26.64 | 29.04 | 25.87 | 27.94 | 700,613 | +0.86(+3.18%) |
Dec 31, 2018 | 27.43 | 27.67 | 25.91 | 27.08 | 545,000 | -0.28(-1.02%) |
Dec 28, 2018 | 27.55 | 28.13 | 26.52 | 27.36 | 548,000 | -0.24(-0.87%) |
Dec 27, 2018 | 27.18 | 27.62 | 25.96 | 27.60 | 474,423 | -0.36(-1.29%) |
Dec 26, 2018 | 26.54 | 28.10 | 25.85 | 27.96 | 531,875 | +1.35(+5.07%) |
Dec 24, 2018 | 27.10 | 27.53 | 26.21 | 26.61 | 321,100 | -0.88(-3.20%) |
Dec 21, 2018 | 28.93 | 29.54 | 26.99 | 27.49 | 1,947,500 | -1.69(-5.79%) |
Dec 20, 2018 | 29.02 | 29.85 | 28.58 | 29.18 | 1,078,218 | -0.29(-0.98%) |
Dec 19, 2018 | 30.48 | 30.66 | 29.12 | 29.47 | 791,552 | -1.15(-3.76%) |
Dec 18, 2018 | 29.68 | 31.07 | 29.47 | 30.62 | 678,822 | +0.94(+3.17%) |
Dec 17, 2018 | 31.08 | 31.73 | 29.67 | 29.68 | 465,408 | -1.66(-5.30%) |
Dec 14, 2018 | 31.02 | 32.52 | 30.97 | 31.34 | 1,005,500 | -0.25(-0.79%) |
Dec 13, 2018 | 31.13 | 31.91 | 30.12 | 31.59 | 582,750 | +0.03(+0.10%) |
Dec 12, 2018 | 31.15 | 32.39 | 30.66 | 31.56 | 803,882 | +0.89(+2.90%) |
Dec 11, 2018 | 30.90 | 31.05 | 30.23 | 30.67 | 789,958 | +0.28(+0.92%) |
Dec 10, 2018 | 31.92 | 31.92 | 30.14 | 30.39 | 683,520 | -1.92(-5.94%) |
Dec 07, 2018 | 32.90 | 33.59 | 31.95 | 32.31 | 619,300 | +0.12(+0.37%) |
Dec 06, 2018 | 32.44 | 32.76 | 31.23 | 32.19 | 541,321 | -0.92(-2.78%) |
Dec 04, 2018 | 34.58 | 34.58 | 33.02 | 33.11 | 690,200 | -1.63(-4.69%) |
Dec 03, 2018 | 35.50 | 35.59 | 34.53 | 34.74 | 554,389 | +0.46(+1.34%) |
Nov 30, 2018 | 34.50 | 35.34 | 33.90 | 34.28 | 609,800 | -0.78(-2.22%) |
Nov 29, 2018 | 34.77 | 35.40 | 34.26 | 35.06 | 393,570 | +0.18(+0.52%) |
Nov 28, 2018 | 34.22 | 34.99 | 33.79 | 34.88 | 445,407 | +0.82(+2.41%) |
Nov 27, 2018 | 34.14 | 34.96 | 33.87 | 34.06 | 406,288 | -0.16(-0.47%) |
Nov 26, 2018 | 35.14 | 35.70 | 33.62 | 34.22 | 902,854 | -0.69(-1.98%) |
Nov 23, 2018 | 35.35 | 36.10 | 34.57 | 34.91 | 183,900 | -1.85(-5.03%) |
Nov 21, 2018 | 36.76 | 36.76 | 36.76 | 0 | +0.72(+2.00%) | |
Nov 20, 2018 | 36.89 | 37.51 | 35.57 | 36.04 | 538,714 | -1.86(-4.91%) |
Nov 19, 2018 | 37.17 | 38.60 | 36.95 | 37.90 | 619,057 | +0.44(+1.17%) |
Nov 16, 2018 | 36.81 | 37.73 | 36.34 | 37.46 | 246,600 | +0.84(+2.29%) |
Nov 15, 2018 | 35.99 | 37.02 | 35.51 | 36.62 | 409,660 | +0.43(+1.19%) |
Nov 14, 2018 | 37.31 | 37.31 | 34.33 | 36.19 | 890,194 | +0.00(+0.00%) |
Nov 13, 2018 | 37.79 | 38.54 | 36.09 | 36.19 | 523,715 | -1.54(-4.08%) |
Nov 12, 2018 | 38.19 | 39.34 | 37.62 | 37.73 | 331,688 | -0.30(-0.79%) |
Nov 09, 2018 | 38.28 | 39.08 | 37.37 | 38.03 | 497,200 | -0.89(-2.29%) |
Nov 08, 2018 | 40.32 | 40.73 | 38.64 | 38.92 | 153,834 | -1.60(-3.95%) |
Nov 07, 2018 | 40.68 | 41.89 | 39.47 | 40.52 | 286,687 | +0.15(+0.37%) |
Nov 06, 2018 | 40.33 | 40.84 | 39.05 | 40.37 | 453,048 | -0.19(-0.47%) |
Nov 05, 2018 | 41.52 | 42.28 | 40.14 | 40.56 | 422,764 | -0.94(-2.27%) |
Nov 02, 2018 | 40.45 | 41.97 | 40.45 | 41.50 | 652,100 | +1.22(+3.03%) |