Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.62 | 36.78 | 36.59 | 36.72 | 11,603 | +0.15(+0.40%) |
Jan 30, 2019 | 36.37 | 36.57 | 36.37 | 36.57 | 2,956 | +0.16(+0.45%) |
Jan 29, 2019 | 36.36 | 36.41 | 36.36 | 36.41 | 14,169 | +0.04(+0.10%) |
Jan 28, 2019 | 36.46 | 36.46 | 36.33 | 36.37 | 15,535 | -0.03(-0.07%) |
Jan 25, 2019 | 36.57 | 36.57 | 36.40 | 36.40 | 3,144 | +0.05(+0.13%) |
Jan 24, 2019 | 36.33 | 36.37 | 36.31 | 36.35 | 7,800 | +0.06(+0.16%) |
Jan 23, 2019 | 36.33 | 36.36 | 36.27 | 36.29 | 5,123 | +0.01(+0.03%) |
Jan 22, 2019 | 36.41 | 36.41 | 36.28 | 36.28 | 15,431 | -0.10(-0.28%) |
Jan 18, 2019 | 36.34 | 36.43 | 36.28 | 36.38 | 8,204 | +0.13(+0.35%) |
Jan 17, 2019 | 36.13 | 36.26 | 36.12 | 36.26 | 2,454 | +0.13(+0.37%) |
Jan 16, 2019 | 36.13 | 36.13 | 36.10 | 36.12 | 2,402 | +0.03(+0.08%) |
Jan 15, 2019 | 35.84 | 36.10 | 35.84 | 36.10 | 6,736 | +0.11(+0.31%) |
Jan 14, 2019 | 36.13 | 36.13 | 35.97 | 35.98 | 4,288 | -0.11(-0.30%) |
Jan 11, 2019 | 36.10 | 36.11 | 36.05 | 36.09 | 7,246 | -0.06(-0.17%) |
Jan 10, 2019 | 35.97 | 36.20 | 35.89 | 36.15 | 6,675 | +0.14(+0.39%) |
Jan 09, 2019 | 36.45 | 36.45 | 35.94 | 36.01 | 4,379 | +0.16(+0.44%) |
Jan 08, 2019 | 35.83 | 35.89 | 35.59 | 35.86 | 9,803 | +0.32(+0.89%) |
Jan 07, 2019 | 35.46 | 35.55 | 35.46 | 35.54 | 4,623 | +0.16(+0.45%) |
Jan 04, 2019 | 35.10 | 35.43 | 34.90 | 35.38 | 4,512 | +0.56(+1.62%) |
Jan 03, 2019 | 34.90 | 34.90 | 34.73 | 34.82 | 4,847 | -0.21(-0.59%) |
Jan 02, 2019 | 35.10 | 35.11 | 34.81 | 35.02 | 7,535 | -0.08(-0.23%) |
Dec 31, 2018 | 34.99 | 35.15 | 34.96 | 35.10 | 4,102 | +0.16(+0.46%) |
Dec 28, 2018 | 34.59 | 35.08 | 34.59 | 34.94 | 9,708 | +0.11(+0.31%) |
Dec 27, 2018 | 34.96 | 34.96 | 34.77 | 34.84 | 2,659 | -0.12(-0.33%) |
Dec 26, 2018 | 34.78 | 34.95 | 34.49 | 34.95 | 2,484 | +0.50(+1.45%) |
Dec 24, 2018 | 34.60 | 34.63 | 33.21 | 34.45 | 12,644 | -0.26(-0.74%) |
Dec 21, 2018 | 34.96 | 34.96 | 34.71 | 34.71 | 2,061 | -0.13(-0.39%) |
Dec 20, 2018 | 34.79 | 35.07 | 34.76 | 34.84 | 11,003 | -0.35(-1.00%) |
Dec 19, 2018 | 35.49 | 35.49 | 35.14 | 35.20 | 8,701 | -0.18(-0.50%) |
Dec 18, 2018 | 35.47 | 35.56 | 35.37 | 35.37 | 3,203 | -0.19(-0.54%) |
Dec 17, 2018 | 35.53 | 35.61 | 35.53 | 35.57 | 2,293 | -0.15(-0.43%) |
Dec 14, 2018 | 35.75 | 35.77 | 35.72 | 35.72 | 7,696 | -0.09(-0.26%) |
Dec 13, 2018 | 35.86 | 35.86 | 35.80 | 35.81 | 4,556 | +0.04(+0.10%) |
Dec 12, 2018 | 35.83 | 35.83 | 35.62 | 35.78 | 1,447 | +0.16(+0.46%) |
Dec 11, 2018 | 35.66 | 35.66 | 35.53 | 35.62 | 3,879 | +0.09(+0.26%) |
Dec 10, 2018 | 35.79 | 35.79 | 35.43 | 35.52 | 3,056 | +0.14(+0.40%) |
Dec 07, 2018 | 35.68 | 35.68 | 35.38 | 35.38 | 6,047 | -0.21(-0.59%) |
Dec 06, 2018 | 36.12 | 36.12 | 35.45 | 35.59 | 6,380 | -0.15(-0.41%) |
Dec 04, 2018 | 35.81 | 35.81 | 35.74 | 35.74 | 2,336 | -0.17(-0.47%) |
Dec 03, 2018 | 35.80 | 35.92 | 35.80 | 35.91 | 3,855 | +0.11(+0.31%) |
Nov 30, 2018 | 35.81 | 35.82 | 35.67 | 35.80 | 4,947 | -0.01(-0.04%) |
Nov 29, 2018 | 35.79 | 35.81 | 35.68 | 35.81 | 10,470 | +0.02(+0.06%) |
Nov 28, 2018 | 35.65 | 35.80 | 35.46 | 35.79 | 8,514 | +0.22(+0.63%) |
Nov 27, 2018 | 35.64 | 35.64 | 35.50 | 35.57 | 6,569 | +0.07(+0.18%) |
Nov 26, 2018 | 35.48 | 35.50 | 35.48 | 35.50 | 737 | +0.05(+0.14%) |
Nov 23, 2018 | 35.44 | 35.46 | 35.44 | 35.45 | 8,419 | -0.13(-0.37%) |
Nov 21, 2018 | 35.58 | 35.58 | 35.58 | 0 | +0.22(+0.64%) | |
Nov 20, 2018 | 35.47 | 35.47 | 35.34 | 35.36 | 7,008 | -0.12(-0.33%) |
Nov 19, 2018 | 35.47 | 35.49 | 35.46 | 35.47 | 5,910 | -0.01(-0.04%) |
Nov 16, 2018 | 35.47 | 35.57 | 35.47 | 35.49 | 2,346 | -0.01(-0.02%) |
Nov 15, 2018 | 35.58 | 35.61 | 35.43 | 35.49 | 9,084 | -0.11(-0.31%) |
Nov 14, 2018 | 35.76 | 35.76 | 35.58 | 35.60 | 3,987 | -0.08(-0.22%) |
Nov 13, 2018 | 35.80 | 35.81 | 35.68 | 35.68 | 1,696 | -0.07(-0.21%) |
Nov 12, 2018 | 35.92 | 35.94 | 35.75 | 35.75 | 4,035 | -0.20(-0.56%) |
Nov 09, 2018 | 36.08 | 36.08 | 35.93 | 35.96 | 6,349 | -0.15(-0.41%) |
Nov 08, 2018 | 36.46 | 36.46 | 36.09 | 36.11 | 1,856 | +0.01(+0.03%) |
Nov 07, 2018 | 35.96 | 36.17 | 35.96 | 36.10 | 5,486 | +0.25(+0.71%) |
Nov 06, 2018 | 35.83 | 35.84 | 35.83 | 35.84 | 2,044 | +0.01(+0.04%) |
Nov 05, 2018 | 35.80 | 35.92 | 35.79 | 35.83 | 1,947 | -0.02(-0.06%) |
Nov 02, 2018 | 35.89 | 35.89 | 35.85 | 35.85 | 1,518 | -0.03(-0.08%) |