Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.79 | 36.86 | 36.64 | 36.69 | 3,099 | +0.20(+0.53%) |
Jan 30, 2019 | 36.08 | 36.49 | 36.08 | 36.49 | 1,930 | +0.63(+1.76%) |
Jan 29, 2019 | 35.84 | 35.94 | 35.82 | 35.86 | 19,412 | +0.57(+1.62%) |
Jan 28, 2019 | 35.45 | 35.55 | 35.20 | 35.29 | 5,972 | -0.06(-0.17%) |
Jan 25, 2019 | 35.03 | 35.37 | 35.03 | 35.35 | 4,900 | +0.68(+1.96%) |
Jan 24, 2019 | 34.74 | 34.83 | 34.46 | 34.67 | 2,417 | -0.25(-0.73%) |
Jan 23, 2019 | 34.61 | 35.15 | 34.61 | 34.92 | 12,093 | +0.54(+1.57%) |
Jan 22, 2019 | 34.30 | 34.51 | 34.30 | 34.38 | 4,556 | -0.62(-1.76%) |
Jan 18, 2019 | 34.93 | 35.15 | 34.88 | 35.00 | 5,700 | +0.00(+0.00%) |
Jan 17, 2019 | 34.87 | 35.05 | 34.79 | 35.00 | 4,373 | +0.09(+0.24%) |
Jan 16, 2019 | 34.92 | 35.11 | 34.86 | 34.91 | 4,945 | -0.14(-0.40%) |
Jan 15, 2019 | 35.18 | 35.24 | 34.96 | 35.05 | 3,872 | -0.34(-0.97%) |
Jan 14, 2019 | 35.30 | 35.52 | 35.27 | 35.40 | 15,441 | +0.24(+0.68%) |
Jan 11, 2019 | 35.40 | 35.57 | 35.13 | 35.16 | 8,700 | -0.09(-0.24%) |
Jan 10, 2019 | 35.32 | 35.59 | 35.18 | 35.24 | 5,658 | -0.33(-0.93%) |
Jan 09, 2019 | 35.54 | 35.68 | 35.42 | 35.58 | 9,677 | +0.32(+0.91%) |
Jan 08, 2019 | 35.31 | 35.34 | 35.14 | 35.26 | 7,753 | -0.22(-0.62%) |
Jan 07, 2019 | 35.55 | 35.55 | 35.31 | 35.48 | 3,603 | +0.23(+0.65%) |
Jan 04, 2019 | 35.10 | 35.45 | 35.07 | 35.24 | 5,300 | +0.70(+2.03%) |
Jan 03, 2019 | 34.64 | 34.73 | 34.53 | 34.55 | 13,170 | +0.45(+1.32%) |
Jan 02, 2019 | 34.17 | 34.19 | 34.05 | 34.09 | 4,376 | -0.76(-2.17%) |
Dec 31, 2018 | 34.63 | 34.90 | 34.55 | 34.85 | 32,100 | +0.80(+2.35%) |
Dec 28, 2018 | 33.97 | 34.50 | 33.78 | 34.05 | 11,100 | +0.23(+0.68%) |
Dec 27, 2018 | 33.55 | 33.99 | 33.44 | 33.82 | 12,655 | -0.17(-0.50%) |
Dec 26, 2018 | 33.20 | 34.24 | 33.20 | 33.99 | 8,826 | +0.18(+0.52%) |
Dec 24, 2018 | 33.70 | 34.34 | 33.70 | 33.81 | 5,600 | -0.17(-0.50%) |
Dec 21, 2018 | 33.84 | 34.31 | 33.66 | 33.98 | 3,400 | -0.31(-0.92%) |
Dec 20, 2018 | 33.82 | 34.30 | 33.82 | 34.30 | 8,754 | +0.46(+1.36%) |
Dec 19, 2018 | 34.12 | 34.43 | 33.80 | 33.84 | 10,145 | -0.18(-0.53%) |
Dec 18, 2018 | 34.00 | 34.04 | 33.80 | 34.02 | 17,310 | -0.33(-0.96%) |
Dec 17, 2018 | 34.55 | 34.55 | 34.30 | 34.35 | 5,864 | -0.53(-1.52%) |
Dec 14, 2018 | 35.00 | 35.16 | 34.88 | 34.88 | 6,600 | -0.26(-0.74%) |
Dec 13, 2018 | 34.97 | 35.18 | 34.97 | 35.14 | 2,532 | -0.19(-0.54%) |
Dec 12, 2018 | 35.25 | 35.35 | 35.13 | 35.33 | 19,080 | +0.18(+0.53%) |
Dec 11, 2018 | 35.23 | 35.45 | 35.14 | 35.15 | 13,246 | +0.21(+0.60%) |
Dec 10, 2018 | 35.22 | 35.38 | 34.85 | 34.94 | 22,866 | -0.45(-1.29%) |
Dec 07, 2018 | 35.02 | 35.51 | 35.02 | 35.39 | 2,400 | +0.28(+0.80%) |
Dec 06, 2018 | 34.79 | 35.11 | 34.58 | 35.11 | 51,788 | +0.01(+0.01%) |
Dec 04, 2018 | 35.58 | 35.58 | 34.99 | 35.10 | 11,200 | -0.25(-0.71%) |
Dec 03, 2018 | 35.30 | 35.43 | 35.25 | 35.35 | 8,199 | +0.26(+0.76%) |
Nov 30, 2018 | 35.16 | 35.16 | 35.01 | 35.09 | 2,400 | +0.16(+0.44%) |
Nov 29, 2018 | 34.81 | 35.00 | 34.81 | 34.94 | 3,058 | -0.16(-0.47%) |
Nov 28, 2018 | 34.50 | 35.18 | 34.50 | 35.10 | 40,066 | +0.48(+1.39%) |
Nov 27, 2018 | 34.50 | 34.74 | 34.50 | 34.62 | 4,243 | -0.34(-0.97%) |
Nov 26, 2018 | 34.86 | 34.96 | 34.86 | 34.96 | 4,080 | +0.46(+1.33%) |
Nov 23, 2018 | 34.50 | 34.87 | 34.41 | 34.50 | 1,500 | -0.46(-1.32%) |
Nov 21, 2018 | 34.96 | 34.96 | 34.96 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 34.93 | 35.12 | 34.81 | 34.98 | 10,684 | -0.35(-1.00%) |
Nov 19, 2018 | 35.21 | 35.47 | 35.06 | 35.33 | 4,476 | +0.27(+0.76%) |
Nov 16, 2018 | 35.03 | 35.25 | 35.03 | 35.06 | 2,700 | -0.09(-0.27%) |
Nov 15, 2018 | 34.87 | 35.22 | 34.87 | 35.16 | 5,352 | +0.15(+0.43%) |
Nov 14, 2018 | 34.92 | 35.21 | 34.81 | 35.01 | 10,095 | +0.21(+0.62%) |
Nov 13, 2018 | 35.05 | 35.05 | 34.64 | 34.80 | 13,366 | -0.18(-0.53%) |
Nov 12, 2018 | 35.35 | 35.35 | 34.91 | 34.98 | 9,827 | -0.31(-0.88%) |
Nov 09, 2018 | 35.31 | 35.51 | 35.17 | 35.29 | 3,300 | -1.23(-3.37%) |
Nov 08, 2018 | 35.73 | 39.73 | 35.71 | 36.52 | 5,204 | +0.86(+2.41%) |
Nov 07, 2018 | 35.75 | 35.93 | 35.66 | 35.66 | 7,174 | +0.04(+0.11%) |
Nov 06, 2018 | 35.69 | 35.69 | 35.43 | 35.62 | 17,372 | +0.28(+0.81%) |
Nov 05, 2018 | 35.14 | 35.51 | 35.14 | 35.34 | 2,449 | +0.19(+0.54%) |
Nov 02, 2018 | 35.31 | 35.31 | 34.85 | 35.15 | 9,500 | -0.58(-1.64%) |