Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.28 | 34.67 | 34.28 | 34.51 | 74,784 | +0.22(+0.64%) |
Jan 30, 2019 | 33.92 | 34.38 | 33.83 | 34.29 | 117,661 | +0.53(+1.58%) |
Jan 29, 2019 | 33.86 | 33.90 | 33.69 | 33.76 | 162,351 | -0.14(-0.42%) |
Jan 28, 2019 | 33.89 | 33.90 | 33.69 | 33.90 | 88,637 | -0.29(-0.84%) |
Jan 25, 2019 | 33.98 | 34.19 | 33.98 | 34.19 | 156,397 | +0.50(+1.49%) |
Jan 24, 2019 | 33.46 | 33.77 | 33.46 | 33.68 | 120,185 | +0.39(+1.16%) |
Jan 23, 2019 | 33.43 | 33.56 | 33.07 | 33.30 | 130,942 | -0.12(-0.37%) |
Jan 22, 2019 | 33.72 | 33.72 | 33.14 | 33.42 | 223,449 | -0.48(-1.41%) |
Jan 18, 2019 | 33.65 | 33.93 | 33.58 | 33.90 | 112,295 | +0.50(+1.49%) |
Jan 17, 2019 | 33.10 | 33.57 | 33.10 | 33.40 | 73,366 | +0.17(+0.52%) |
Jan 16, 2019 | 33.23 | 33.40 | 33.22 | 33.23 | 84,734 | +0.05(+0.14%) |
Jan 15, 2019 | 32.90 | 33.20 | 32.90 | 33.18 | 91,913 | +0.33(+1.02%) |
Jan 14, 2019 | 32.95 | 32.97 | 32.77 | 32.85 | 79,028 | -0.33(-1.01%) |
Jan 11, 2019 | 33.08 | 33.25 | 33.01 | 33.18 | 129,999 | -0.21(-0.63%) |
Jan 10, 2019 | 33.00 | 33.39 | 32.88 | 33.39 | 62,062 | +0.26(+0.78%) |
Jan 09, 2019 | 32.90 | 33.22 | 32.90 | 33.13 | 80,198 | +0.47(+1.43%) |
Jan 08, 2019 | 32.74 | 32.80 | 32.36 | 32.67 | 597,440 | +0.18(+0.56%) |
Jan 07, 2019 | 32.11 | 32.64 | 32.11 | 32.49 | 91,002 | +0.49(+1.52%) |
Jan 04, 2019 | 31.29 | 32.11 | 31.19 | 32.00 | 92,602 | +1.06(+3.42%) |
Jan 03, 2019 | 31.53 | 31.53 | 30.94 | 30.94 | 78,730 | -0.84(-2.64%) |
Jan 02, 2019 | 31.38 | 31.82 | 31.37 | 31.78 | 65,570 | +0.03(+0.09%) |
Dec 31, 2018 | 31.66 | 31.85 | 31.54 | 31.75 | 406,234 | +0.26(+0.82%) |
Dec 28, 2018 | 31.66 | 31.84 | 31.40 | 31.49 | 161,529 | +0.00(+0.02%) |
Dec 27, 2018 | 30.95 | 31.49 | 30.52 | 31.49 | 250,251 | +0.25(+0.79%) |
Dec 26, 2018 | 30.19 | 31.24 | 29.99 | 31.24 | 260,772 | +1.13(+3.74%) |
Dec 24, 2018 | 30.42 | 30.61 | 30.11 | 30.11 | 202,790 | -0.42(-1.37%) |
Dec 21, 2018 | 31.37 | 31.54 | 30.53 | 30.53 | 363,031 | -0.86(-2.74%) |
Dec 20, 2018 | 31.67 | 31.87 | 31.07 | 31.39 | 1,058,218 | -0.38(-1.20%) |
Dec 19, 2018 | 32.21 | 32.58 | 31.55 | 31.77 | 231,449 | -0.44(-1.36%) |
Dec 18, 2018 | 32.41 | 32.61 | 32.08 | 32.21 | 268,787 | -0.03(-0.09%) |
Dec 17, 2018 | 32.70 | 32.83 | 32.10 | 32.24 | 244,602 | -0.49(-1.51%) |
Dec 14, 2018 | 32.99 | 33.14 | 32.72 | 32.74 | 132,853 | -0.56(-1.68%) |
Dec 13, 2018 | 33.61 | 33.67 | 33.20 | 33.30 | 66,721 | -0.17(-0.51%) |
Dec 12, 2018 | 33.51 | 33.83 | 33.47 | 33.47 | 101,924 | +0.35(+1.06%) |
Dec 11, 2018 | 33.45 | 33.52 | 32.89 | 33.12 | 207,926 | +0.04(+0.11%) |
Dec 10, 2018 | 32.93 | 33.20 | 32.58 | 33.08 | 222,625 | +0.01(+0.03%) |
Dec 07, 2018 | 33.69 | 33.84 | 32.94 | 33.07 | 395,190 | -0.67(-2.00%) |
Dec 06, 2018 | 33.29 | 33.80 | 33.04 | 33.74 | 114,729 | -0.23(-0.67%) |
Dec 04, 2018 | 34.95 | 34.99 | 33.97 | 33.97 | 100,615 | -1.02(-2.90%) |
Dec 03, 2018 | 35.06 | 35.13 | 34.84 | 34.99 | 137,406 | +0.44(+1.26%) |
Nov 30, 2018 | 34.36 | 34.61 | 34.23 | 34.55 | 65,742 | +0.16(+0.47%) |
Nov 29, 2018 | 34.30 | 34.55 | 34.20 | 34.39 | 338,893 | -0.03(-0.08%) |
Nov 28, 2018 | 33.82 | 34.44 | 33.67 | 34.42 | 109,810 | +0.75(+2.23%) |
Nov 27, 2018 | 33.51 | 33.71 | 33.33 | 33.67 | 91,404 | +0.04(+0.11%) |
Nov 26, 2018 | 33.40 | 33.63 | 33.40 | 33.63 | 175,957 | +0.53(+1.61%) |
Nov 23, 2018 | 32.88 | 33.28 | 32.88 | 33.10 | 36,031 | +0.01(+0.03%) |
Nov 21, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.26(+0.78%) | |
Nov 20, 2018 | 32.76 | 33.14 | 32.61 | 32.83 | 212,331 | -0.40(-1.20%) |
Nov 19, 2018 | 33.98 | 33.98 | 33.19 | 33.23 | 97,862 | -0.70(-2.07%) |
Nov 16, 2018 | 33.62 | 34.01 | 33.53 | 33.93 | 83,231 | +0.14(+0.42%) |
Nov 15, 2018 | 33.21 | 33.86 | 33.06 | 33.79 | 110,642 | +0.40(+1.19%) |
Nov 14, 2018 | 33.75 | 33.82 | 33.21 | 33.39 | 109,107 | -0.09(-0.27%) |
Nov 13, 2018 | 33.52 | 33.88 | 33.40 | 33.49 | 91,302 | +0.15(+0.46%) |
Nov 12, 2018 | 34.07 | 34.07 | 33.33 | 33.33 | 102,608 | -0.93(-2.71%) |
Nov 09, 2018 | 34.43 | 34.45 | 34.03 | 34.26 | 99,456 | -0.40(-1.15%) |
Nov 08, 2018 | 34.68 | 34.91 | 34.52 | 34.66 | 139,225 | -0.20(-0.57%) |
Nov 07, 2018 | 34.43 | 34.86 | 34.43 | 34.86 | 162,459 | +0.65(+1.89%) |
Nov 06, 2018 | 34.08 | 34.26 | 34.06 | 34.22 | 77,085 | +0.09(+0.28%) |
Nov 05, 2018 | 34.13 | 34.23 | 33.88 | 34.12 | 111,746 | +0.08(+0.22%) |
Nov 02, 2018 | 34.26 | 34.38 | 33.82 | 34.05 | 113,257 | -0.07(-0.19%) |