Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.47 | 33.86 | 33.33 | 33.65 | 44,934 | +0.13(+0.39%) |
Jan 30, 2019 | 33.37 | 33.61 | 33.25 | 33.52 | 33,001 | +0.30(+0.90%) |
Jan 29, 2019 | 33.59 | 33.82 | 32.51 | 33.22 | 86,826 | -0.30(-0.89%) |
Jan 28, 2019 | 33.97 | 33.97 | 33.01 | 33.52 | 44,080 | -0.47(-1.38%) |
Jan 25, 2019 | 34.03 | 34.40 | 33.68 | 33.99 | 88,600 | +0.13(+0.38%) |
Jan 24, 2019 | 33.71 | 34.23 | 33.67 | 33.86 | 25,586 | +0.18(+0.53%) |
Jan 23, 2019 | 33.63 | 34.00 | 33.33 | 33.68 | 22,699 | +0.04(+0.12%) |
Jan 22, 2019 | 34.35 | 34.35 | 33.17 | 33.64 | 24,408 | -0.96(-2.77%) |
Jan 18, 2019 | 33.59 | 34.60 | 33.59 | 34.60 | 31,000 | +1.02(+3.04%) |
Jan 17, 2019 | 33.18 | 33.95 | 32.91 | 33.58 | 100,971 | +0.33(+0.99%) |
Jan 16, 2019 | 33.44 | 33.44 | 32.60 | 33.25 | 37,589 | -0.20(-0.60%) |
Jan 15, 2019 | 32.63 | 33.55 | 32.50 | 33.45 | 44,718 | +0.83(+2.54%) |
Jan 14, 2019 | 33.14 | 33.83 | 32.61 | 32.62 | 34,591 | -0.88(-2.63%) |
Jan 11, 2019 | 34.62 | 34.84 | 33.17 | 33.50 | 52,100 | -1.40(-4.01%) |
Jan 10, 2019 | 34.98 | 35.26 | 34.65 | 34.90 | 28,952 | -0.45(-1.27%) |
Jan 09, 2019 | 36.20 | 36.42 | 35.12 | 35.35 | 49,706 | -0.77(-2.13%) |
Jan 08, 2019 | 35.90 | 36.39 | 35.56 | 36.12 | 44,604 | +0.45(+1.26%) |
Jan 07, 2019 | 35.02 | 35.75 | 34.48 | 35.67 | 47,190 | +0.64(+1.83%) |
Jan 04, 2019 | 34.24 | 35.34 | 34.09 | 35.03 | 59,600 | +1.22(+3.61%) |
Jan 03, 2019 | 33.82 | 34.46 | 33.65 | 33.81 | 70,681 | -0.33(-0.97%) |
Jan 02, 2019 | 34.41 | 34.59 | 33.69 | 34.14 | 68,093 | -0.84(-2.40%) |
Dec 31, 2018 | 33.87 | 34.98 | 33.60 | 34.98 | 87,400 | +0.98(+2.88%) |
Dec 28, 2018 | 33.25 | 34.25 | 32.80 | 34.00 | 101,800 | +0.66(+1.98%) |
Dec 27, 2018 | 32.87 | 33.34 | 32.34 | 33.34 | 49,434 | -0.01(-0.03%) |
Dec 26, 2018 | 31.62 | 33.41 | 30.85 | 33.35 | 69,291 | +1.86(+5.91%) |
Dec 24, 2018 | 31.75 | 32.09 | 31.37 | 31.49 | 36,000 | -0.68(-2.11%) |
Dec 21, 2018 | 31.94 | 32.85 | 31.55 | 32.17 | 252,800 | +0.09(+0.28%) |
Dec 20, 2018 | 32.34 | 32.69 | 30.80 | 32.08 | 61,775 | -0.28(-0.87%) |
Dec 19, 2018 | 33.14 | 33.49 | 32.11 | 32.36 | 60,317 | -0.77(-2.32%) |
Dec 18, 2018 | 33.41 | 33.63 | 32.42 | 33.13 | 69,865 | -0.18(-0.54%) |
Dec 17, 2018 | 34.35 | 34.80 | 32.99 | 33.31 | 99,626 | -1.12(-3.25%) |
Dec 14, 2018 | 34.94 | 35.65 | 34.11 | 34.43 | 41,400 | -0.74(-2.10%) |
Dec 13, 2018 | 36.23 | 36.84 | 34.69 | 35.17 | 40,060 | -1.10(-3.03%) |
Dec 12, 2018 | 36.44 | 36.82 | 35.83 | 36.27 | 69,521 | -0.03(-0.08%) |
Dec 11, 2018 | 37.24 | 37.24 | 35.84 | 36.30 | 45,187 | -0.17(-0.47%) |
Dec 10, 2018 | 37.33 | 37.89 | 35.61 | 36.47 | 106,100 | -0.99(-2.64%) |
Dec 07, 2018 | 36.93 | 37.82 | 36.93 | 37.46 | 97,300 | +0.54(+1.46%) |
Dec 06, 2018 | 35.96 | 37.14 | 35.96 | 36.92 | 89,157 | +0.51(+1.40%) |
Dec 04, 2018 | 38.00 | 39.00 | 36.05 | 36.41 | 105,100 | -1.90(-4.96%) |
Dec 03, 2018 | 37.93 | 38.32 | 37.64 | 38.31 | 93,912 | +0.62(+1.64%) |
Nov 30, 2018 | 36.60 | 37.87 | 36.56 | 37.69 | 59,900 | +1.09(+2.98%) |
Nov 29, 2018 | 37.55 | 37.67 | 36.17 | 36.60 | 89,615 | -1.13(-2.99%) |
Nov 28, 2018 | 36.27 | 37.82 | 35.58 | 37.73 | 57,132 | +1.66(+4.60%) |
Nov 27, 2018 | 36.00 | 36.48 | 35.81 | 36.07 | 80,508 | +0.08(+0.22%) |
Nov 26, 2018 | 35.71 | 36.94 | 35.61 | 35.99 | 89,668 | +0.57(+1.61%) |
Nov 23, 2018 | 35.50 | 36.16 | 35.38 | 35.42 | 28,200 | -0.35(-0.98%) |
Nov 21, 2018 | 35.77 | 35.77 | 35.77 | 0 | +0.77(+2.20%) | |
Nov 20, 2018 | 35.72 | 35.72 | 34.96 | 35.00 | 36,111 | -0.80(-2.23%) |
Nov 19, 2018 | 35.99 | 36.13 | 34.69 | 35.80 | 88,464 | -0.20(-0.56%) |
Nov 16, 2018 | 36.07 | 36.12 | 34.83 | 36.00 | 92,600 | -0.16(-0.44%) |
Nov 15, 2018 | 36.76 | 37.19 | 35.87 | 36.16 | 50,613 | -0.80(-2.16%) |
Nov 14, 2018 | 36.66 | 37.38 | 36.54 | 36.96 | 50,434 | +0.48(+1.32%) |
Nov 13, 2018 | 36.25 | 37.01 | 36.12 | 36.48 | 60,867 | +0.14(+0.39%) |
Nov 12, 2018 | 37.25 | 37.25 | 35.78 | 36.34 | 110,152 | -0.77(-2.07%) |
Nov 09, 2018 | 37.71 | 37.72 | 36.67 | 37.11 | 75,700 | -0.55(-1.46%) |
Nov 08, 2018 | 37.57 | 37.75 | 36.84 | 37.66 | 86,672 | +0.08(+0.21%) |
Nov 07, 2018 | 37.41 | 38.18 | 36.78 | 37.58 | 108,690 | +0.16(+0.43%) |
Nov 06, 2018 | 37.71 | 38.43 | 36.94 | 37.42 | 190,412 | -0.52(-1.37%) |
Nov 05, 2018 | 34.69 | 38.27 | 33.80 | 37.94 | 237,137 | +3.33(+9.62%) |
Nov 02, 2018 | 30.69 | 34.70 | 29.16 | 34.61 | 239,000 | +3.65(+11.79%) |