Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.04 | 36.14 | 35.36 | 35.71 | 520,408 | -0.14(-0.40%) |
Jan 30, 2019 | 35.84 | 35.94 | 35.10 | 35.85 | 420,216 | +0.56(+1.57%) |
Jan 29, 2019 | 35.71 | 36.13 | 35.17 | 35.30 | 501,817 | -0.29(-0.80%) |
Jan 28, 2019 | 33.75 | 35.69 | 33.62 | 35.58 | 625,002 | +1.29(+3.76%) |
Jan 25, 2019 | 34.57 | 34.95 | 34.18 | 34.29 | 465,687 | +0.22(+0.64%) |
Jan 24, 2019 | 33.60 | 34.30 | 33.46 | 34.08 | 319,003 | +0.52(+1.55%) |
Jan 23, 2019 | 34.08 | 34.09 | 33.33 | 33.56 | 324,708 | -0.35(-1.04%) |
Jan 22, 2019 | 35.03 | 35.26 | 33.79 | 33.91 | 558,035 | -1.39(-3.94%) |
Jan 18, 2019 | 35.03 | 35.66 | 34.85 | 35.30 | 587,903 | +0.63(+1.81%) |
Jan 17, 2019 | 33.29 | 35.13 | 33.29 | 34.67 | 642,211 | +1.00(+2.98%) |
Jan 16, 2019 | 32.67 | 33.98 | 32.43 | 33.67 | 625,939 | +0.98(+3.00%) |
Jan 15, 2019 | 33.25 | 33.25 | 32.29 | 32.69 | 616,485 | -0.49(-1.46%) |
Jan 14, 2019 | 32.68 | 33.56 | 32.49 | 33.17 | 407,437 | +0.08(+0.23%) |
Jan 11, 2019 | 32.37 | 33.15 | 32.10 | 33.10 | 539,757 | +0.21(+0.64%) |
Jan 10, 2019 | 32.53 | 33.48 | 31.77 | 32.89 | 986,435 | +0.20(+0.61%) |
Jan 09, 2019 | 36.34 | 38.46 | 32.22 | 32.69 | 2,198,104 | -2.75(-7.77%) |
Jan 08, 2019 | 34.99 | 35.57 | 34.57 | 35.44 | 665,943 | +0.95(+2.74%) |
Jan 07, 2019 | 34.49 | 35.13 | 33.70 | 34.49 | 507,189 | +0.10(+0.29%) |
Jan 04, 2019 | 33.41 | 34.82 | 33.39 | 34.39 | 656,119 | +1.70(+5.20%) |
Jan 03, 2019 | 33.36 | 33.57 | 32.22 | 32.69 | 536,179 | -1.08(-3.20%) |
Jan 02, 2019 | 32.43 | 33.90 | 32.39 | 33.77 | 395,920 | +0.68(+2.05%) |
Dec 31, 2018 | 32.98 | 33.41 | 32.52 | 33.10 | 345,980 | +0.28(+0.84%) |
Dec 28, 2018 | 33.42 | 34.10 | 32.53 | 32.82 | 430,324 | -0.57(-1.70%) |
Dec 27, 2018 | 32.64 | 33.46 | 32.17 | 33.39 | 453,229 | +0.07(+0.20%) |
Dec 26, 2018 | 31.54 | 33.34 | 31.51 | 33.32 | 482,905 | +1.78(+5.65%) |
Dec 24, 2018 | 31.62 | 32.04 | 31.34 | 31.54 | 355,776 | -0.35(-1.10%) |
Dec 21, 2018 | 32.50 | 32.95 | 31.61 | 31.89 | 1,006,281 | -0.61(-1.88%) |
Dec 20, 2018 | 32.76 | 33.28 | 31.93 | 32.50 | 646,182 | -0.39(-1.20%) |
Dec 19, 2018 | 33.98 | 34.43 | 32.72 | 32.90 | 365,978 | -0.63(-1.87%) |
Dec 18, 2018 | 33.89 | 34.58 | 33.40 | 33.52 | 385,972 | +0.36(+1.09%) |
Dec 17, 2018 | 34.22 | 34.95 | 32.88 | 33.16 | 486,842 | -0.75(-2.22%) |
Dec 14, 2018 | 33.98 | 34.81 | 33.70 | 33.92 | 335,347 | -0.54(-1.55%) |
Dec 13, 2018 | 35.70 | 36.17 | 34.21 | 34.45 | 456,217 | -1.50(-4.17%) |
Dec 12, 2018 | 36.26 | 36.70 | 35.52 | 35.95 | 449,939 | +0.39(+1.08%) |
Dec 11, 2018 | 36.35 | 36.74 | 35.27 | 35.57 | 346,200 | -0.08(-0.23%) |
Dec 10, 2018 | 36.09 | 36.46 | 34.70 | 35.65 | 629,556 | -0.59(-1.62%) |
Dec 07, 2018 | 37.93 | 38.40 | 36.05 | 36.24 | 501,169 | -1.32(-3.52%) |
Dec 06, 2018 | 37.15 | 37.57 | 36.38 | 37.56 | 505,534 | +0.03(+0.07%) |
Dec 04, 2018 | 39.70 | 39.70 | 37.46 | 37.53 | 419,811 | -2.42(-6.05%) |
Dec 03, 2018 | 41.95 | 42.17 | 39.74 | 39.95 | 577,894 | -0.99(-2.41%) |
Nov 30, 2018 | 39.01 | 41.03 | 38.86 | 40.94 | 547,523 | +1.56(+3.95%) |
Nov 29, 2018 | 38.67 | 39.75 | 38.67 | 39.38 | 333,533 | +0.41(+1.05%) |
Nov 28, 2018 | 38.22 | 39.24 | 36.97 | 38.97 | 505,592 | +0.99(+2.60%) |
Nov 27, 2018 | 38.24 | 38.78 | 37.82 | 37.98 | 254,641 | -0.35(-0.92%) |
Nov 26, 2018 | 37.10 | 38.51 | 37.10 | 38.34 | 302,001 | +1.16(+3.13%) |
Nov 23, 2018 | 37.12 | 37.98 | 37.10 | 37.17 | 167,016 | -0.36(-0.96%) |
Nov 21, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.99(+2.70%) | |
Nov 20, 2018 | 37.37 | 37.85 | 36.04 | 36.55 | 584,612 | -1.76(-4.59%) |
Nov 19, 2018 | 40.05 | 40.41 | 38.04 | 38.30 | 518,389 | -2.09(-5.18%) |
Nov 16, 2018 | 40.24 | 40.73 | 39.98 | 40.40 | 395,917 | +0.39(+0.96%) |
Nov 15, 2018 | 38.47 | 40.24 | 38.35 | 40.01 | 397,523 | +1.17(+3.02%) |
Nov 14, 2018 | 39.37 | 39.86 | 38.31 | 38.84 | 566,835 | -0.06(-0.15%) |
Nov 13, 2018 | 39.59 | 40.11 | 38.81 | 38.90 | 494,871 | -0.48(-1.21%) |
Nov 12, 2018 | 40.73 | 40.90 | 39.27 | 39.37 | 726,918 | -1.32(-3.23%) |
Nov 09, 2018 | 41.55 | 41.65 | 39.86 | 40.69 | 524,610 | -1.50(-3.55%) |
Nov 08, 2018 | 43.66 | 43.66 | 42.01 | 42.19 | 376,136 | -1.13(-2.61%) |
Nov 07, 2018 | 42.36 | 43.35 | 42.07 | 43.32 | 570,909 | +1.07(+2.54%) |
Nov 06, 2018 | 42.12 | 42.77 | 41.38 | 42.25 | 355,194 | -0.34(-0.80%) |
Nov 05, 2018 | 41.31 | 42.79 | 41.13 | 42.59 | 844,682 | +1.66(+4.05%) |
Nov 02, 2018 | 41.20 | 41.95 | 40.77 | 40.93 | 603,638 | -0.20(-0.49%) |