Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.34 | 35.82 | 35.34 | 35.57 | 755,970 | +0.25(+0.71%) |
Jan 30, 2019 | 35.43 | 35.62 | 35.20 | 35.32 | 511,751 | -0.02(-0.05%) |
Jan 29, 2019 | 35.62 | 35.69 | 35.24 | 35.34 | 436,288 | -0.26(-0.73%) |
Jan 28, 2019 | 35.68 | 35.99 | 35.55 | 35.60 | 459,093 | -0.22(-0.62%) |
Jan 25, 2019 | 35.19 | 35.91 | 35.14 | 35.83 | 467,529 | +0.63(+1.80%) |
Jan 24, 2019 | 35.50 | 35.80 | 35.17 | 35.19 | 456,306 | -0.35(-0.98%) |
Jan 23, 2019 | 35.61 | 35.86 | 35.28 | 35.54 | 878,436 | +0.06(+0.18%) |
Jan 22, 2019 | 35.13 | 35.48 | 34.65 | 35.48 | 847,820 | +0.12(+0.33%) |
Jan 18, 2019 | 35.70 | 36.18 | 35.30 | 35.36 | 709,348 | -0.38(-1.05%) |
Jan 17, 2019 | 35.99 | 36.10 | 35.71 | 35.74 | 472,083 | -0.07(-0.20%) |
Jan 16, 2019 | 35.43 | 35.86 | 35.34 | 35.81 | 739,701 | +0.22(+0.63%) |
Jan 15, 2019 | 34.98 | 35.69 | 34.77 | 35.58 | 664,197 | +0.61(+1.74%) |
Jan 14, 2019 | 34.72 | 35.18 | 34.22 | 34.98 | 743,452 | -0.05(-0.15%) |
Jan 11, 2019 | 34.24 | 35.14 | 34.11 | 35.03 | 1,029,908 | +0.76(+2.22%) |
Jan 10, 2019 | 34.48 | 34.48 | 33.98 | 34.27 | 871,969 | -0.43(-1.24%) |
Jan 09, 2019 | 33.61 | 34.80 | 33.60 | 34.70 | 774,396 | +1.37(+4.10%) |
Jan 08, 2019 | 33.70 | 33.87 | 33.19 | 33.33 | 955,455 | -0.07(-0.21%) |
Jan 07, 2019 | 33.57 | 34.07 | 32.94 | 33.40 | 849,141 | -0.25(-0.74%) |
Jan 04, 2019 | 33.09 | 33.76 | 33.03 | 33.65 | 1,429,209 | +0.89(+2.70%) |
Jan 03, 2019 | 33.11 | 33.51 | 32.69 | 32.77 | 1,013,589 | -0.49(-1.48%) |
Jan 02, 2019 | 32.95 | 33.43 | 32.48 | 33.26 | 1,198,513 | -0.13(-0.40%) |
Dec 31, 2018 | 33.11 | 33.49 | 32.36 | 33.39 | 502,315 | +0.38(+1.14%) |
Dec 28, 2018 | 32.71 | 33.34 | 32.50 | 33.02 | 420,441 | +0.38(+1.18%) |
Dec 27, 2018 | 32.24 | 33.12 | 31.51 | 32.63 | 653,634 | -0.05(-0.16%) |
Dec 26, 2018 | 31.53 | 32.72 | 30.97 | 32.69 | 720,077 | +1.26(+4.01%) |
Dec 24, 2018 | 31.31 | 31.96 | 31.18 | 31.43 | 335,771 | +0.00(+0.00%) |
Dec 21, 2018 | 32.32 | 32.62 | 31.32 | 31.43 | 1,171,956 | -0.77(-2.39%) |
Dec 20, 2018 | 32.60 | 33.38 | 31.74 | 32.20 | 861,168 | -0.37(-1.13%) |
Dec 19, 2018 | 33.03 | 33.40 | 32.34 | 32.56 | 838,341 | -0.40(-1.22%) |
Dec 18, 2018 | 33.43 | 33.80 | 32.71 | 32.96 | 951,867 | -0.21(-0.65%) |
Dec 17, 2018 | 33.62 | 33.95 | 32.95 | 33.18 | 811,796 | -0.72(-2.14%) |
Dec 14, 2018 | 35.05 | 35.08 | 33.84 | 33.90 | 851,844 | -1.39(-3.93%) |
Dec 13, 2018 | 35.60 | 35.91 | 35.02 | 35.29 | 618,008 | -0.26(-0.73%) |
Dec 12, 2018 | 35.14 | 35.74 | 34.72 | 35.55 | 665,855 | +0.71(+2.03%) |
Dec 11, 2018 | 34.86 | 35.43 | 34.64 | 34.84 | 990,318 | +0.34(+0.98%) |
Dec 10, 2018 | 34.16 | 34.58 | 33.57 | 34.50 | 897,169 | +0.24(+0.70%) |
Dec 07, 2018 | 34.58 | 35.28 | 33.93 | 34.26 | 689,103 | -0.31(-0.91%) |
Dec 06, 2018 | 34.56 | 34.99 | 33.69 | 34.57 | 1,299,189 | -0.33(-0.95%) |
Dec 04, 2018 | 35.91 | 36.16 | 34.83 | 34.90 | 1,228,104 | -1.00(-2.79%) |
Dec 03, 2018 | 35.54 | 36.01 | 35.53 | 35.91 | 811,272 | +0.45(+1.26%) |
Nov 30, 2018 | 35.15 | 35.59 | 35.03 | 35.46 | 1,023,085 | +0.24(+0.69%) |
Nov 29, 2018 | 34.93 | 35.35 | 34.93 | 35.22 | 887,289 | +0.09(+0.25%) |
Nov 28, 2018 | 34.88 | 35.26 | 34.73 | 35.13 | 977,204 | +0.26(+0.74%) |
Nov 27, 2018 | 34.69 | 35.09 | 34.41 | 34.87 | 1,059,448 | +0.01(+0.03%) |
Nov 26, 2018 | 35.12 | 35.21 | 34.42 | 34.86 | 1,042,213 | +0.13(+0.36%) |
Nov 23, 2018 | 34.32 | 35.14 | 34.32 | 34.73 | 436,659 | +0.42(+1.22%) |
Nov 21, 2018 | 34.31 | 34.31 | 34.31 | 0 | -0.43(-1.24%) | |
Nov 20, 2018 | 35.24 | 35.59 | 34.66 | 34.74 | 1,226,701 | -0.63(-1.77%) |
Nov 19, 2018 | 35.46 | 35.72 | 35.23 | 35.37 | 1,226,850 | -0.01(-0.03%) |
Nov 16, 2018 | 35.64 | 36.15 | 35.31 | 35.38 | 1,250,139 | -0.26(-0.73%) |
Nov 15, 2018 | 35.26 | 35.83 | 35.00 | 35.64 | 1,211,035 | -0.01(-0.03%) |
Nov 14, 2018 | 36.52 | 36.80 | 35.49 | 35.65 | 1,237,759 | -0.56(-1.56%) |
Nov 13, 2018 | 36.26 | 37.17 | 36.09 | 36.21 | 1,260,901 | +0.00(+0.00%) |
Nov 12, 2018 | 36.94 | 37.43 | 36.14 | 36.21 | 1,051,135 | -0.78(-2.10%) |
Nov 09, 2018 | 36.75 | 37.35 | 36.67 | 36.99 | 1,269,712 | -0.12(-0.31%) |
Nov 08, 2018 | 37.30 | 37.49 | 36.79 | 37.10 | 885,673 | -0.38(-1.03%) |
Nov 07, 2018 | 36.85 | 37.96 | 36.85 | 37.49 | 1,364,784 | +0.38(+1.04%) |
Nov 06, 2018 | 38.71 | 38.71 | 35.29 | 37.10 | 2,352,222 | -3.12(-7.76%) |
Nov 05, 2018 | 40.31 | 40.55 | 39.71 | 40.22 | 828,202 | +0.12(+0.29%) |
Nov 02, 2018 | 40.05 | 40.68 | 39.65 | 40.11 | 728,362 | +0.18(+0.45%) |