Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.48 | 35.18 | 34.33 | 34.74 | 294,869 | +0.26(+0.76%) |
Jan 30, 2019 | 34.53 | 34.91 | 33.66 | 34.47 | 171,157 | +0.02(+0.05%) |
Jan 29, 2019 | 34.76 | 34.81 | 34.00 | 34.46 | 181,049 | -0.23(-0.65%) |
Jan 28, 2019 | 34.45 | 35.19 | 34.25 | 34.68 | 238,188 | -0.50(-1.41%) |
Jan 25, 2019 | 34.54 | 35.52 | 34.47 | 35.18 | 126,183 | +1.01(+2.97%) |
Jan 24, 2019 | 33.76 | 34.23 | 33.60 | 34.16 | 173,571 | +0.41(+1.22%) |
Jan 23, 2019 | 34.33 | 34.51 | 33.18 | 33.75 | 158,220 | -0.43(-1.26%) |
Jan 22, 2019 | 35.07 | 35.07 | 33.39 | 34.18 | 248,726 | -1.31(-3.70%) |
Jan 18, 2019 | 35.09 | 35.94 | 34.74 | 35.50 | 108,278 | +0.58(+1.67%) |
Jan 17, 2019 | 33.91 | 35.32 | 33.91 | 34.91 | 163,951 | +0.82(+2.39%) |
Jan 16, 2019 | 33.61 | 34.31 | 33.61 | 34.10 | 102,962 | +0.50(+1.48%) |
Jan 15, 2019 | 33.90 | 33.91 | 32.93 | 33.60 | 156,054 | -0.27(-0.80%) |
Jan 14, 2019 | 34.27 | 34.67 | 33.82 | 33.87 | 107,817 | -0.65(-1.88%) |
Jan 11, 2019 | 34.15 | 34.74 | 33.58 | 34.52 | 203,342 | +0.13(+0.38%) |
Jan 10, 2019 | 34.36 | 34.56 | 33.70 | 34.39 | 195,607 | -0.07(-0.22%) |
Jan 09, 2019 | 34.35 | 35.93 | 34.26 | 34.46 | 231,837 | +0.36(+1.05%) |
Jan 08, 2019 | 33.07 | 34.19 | 32.75 | 34.11 | 318,926 | +1.42(+4.33%) |
Jan 07, 2019 | 31.33 | 32.91 | 31.11 | 32.69 | 256,981 | +1.39(+4.44%) |
Jan 04, 2019 | 30.57 | 31.37 | 30.48 | 31.30 | 221,673 | +1.10(+3.63%) |
Jan 03, 2019 | 30.39 | 31.71 | 28.96 | 30.20 | 655,716 | -0.41(-1.35%) |
Jan 02, 2019 | 27.67 | 30.80 | 27.41 | 30.62 | 673,458 | +2.29(+8.08%) |
Dec 31, 2018 | 28.62 | 28.62 | 27.80 | 28.33 | 147,391 | -0.22(-0.76%) |
Dec 28, 2018 | 28.59 | 28.97 | 28.04 | 28.54 | 166,787 | -0.04(-0.13%) |
Dec 27, 2018 | 27.66 | 28.63 | 27.41 | 28.58 | 192,574 | +0.38(+1.33%) |
Dec 26, 2018 | 26.77 | 28.28 | 26.14 | 28.21 | 136,830 | +1.72(+6.48%) |
Dec 24, 2018 | 27.16 | 27.31 | 26.26 | 26.49 | 80,036 | -0.75(-2.76%) |
Dec 21, 2018 | 27.62 | 27.70 | 27.10 | 27.24 | 411,160 | -0.38(-1.36%) |
Dec 20, 2018 | 27.49 | 28.39 | 27.25 | 27.61 | 235,262 | +0.12(+0.44%) |
Dec 19, 2018 | 29.09 | 29.70 | 27.32 | 27.49 | 213,236 | -1.68(-5.76%) |
Dec 18, 2018 | 29.39 | 30.22 | 28.89 | 29.17 | 163,818 | +0.01(+0.03%) |
Dec 17, 2018 | 28.90 | 30.08 | 28.81 | 29.16 | 247,159 | +0.14(+0.48%) |
Dec 14, 2018 | 28.59 | 29.50 | 28.59 | 29.02 | 146,432 | +0.22(+0.75%) |
Dec 13, 2018 | 29.89 | 29.93 | 28.61 | 28.81 | 216,007 | -1.12(-3.73%) |
Dec 12, 2018 | 30.19 | 30.90 | 29.82 | 29.92 | 218,132 | +0.24(+0.82%) |
Dec 11, 2018 | 30.37 | 31.96 | 29.38 | 29.68 | 90,348 | -0.19(-0.63%) |
Dec 10, 2018 | 30.59 | 31.28 | 29.28 | 29.87 | 186,120 | -0.63(-2.06%) |
Dec 07, 2018 | 31.61 | 32.28 | 29.84 | 30.50 | 257,908 | -0.94(-2.99%) |
Dec 06, 2018 | 31.67 | 31.74 | 30.05 | 31.43 | 379,609 | -0.61(-1.90%) |
Dec 04, 2018 | 33.57 | 33.57 | 31.89 | 32.04 | 434,287 | -1.53(-4.56%) |
Dec 03, 2018 | 34.04 | 34.72 | 33.39 | 33.57 | 409,064 | +0.10(+0.31%) |
Nov 30, 2018 | 33.06 | 33.70 | 32.30 | 33.47 | 306,825 | +0.31(+0.93%) |
Nov 29, 2018 | 33.37 | 33.44 | 32.46 | 33.16 | 219,083 | -0.23(-0.67%) |
Nov 28, 2018 | 31.77 | 33.50 | 31.31 | 33.39 | 351,673 | +1.91(+6.08%) |
Nov 27, 2018 | 32.39 | 32.60 | 31.23 | 31.47 | 172,349 | -0.91(-2.81%) |
Nov 26, 2018 | 32.48 | 32.97 | 32.00 | 32.38 | 164,780 | +0.21(+0.64%) |
Nov 23, 2018 | 32.23 | 32.37 | 31.83 | 32.17 | 88,562 | -0.23(-0.72%) |
Nov 21, 2018 | 32.41 | 32.41 | 32.41 | 0 | +0.70(+2.22%) | |
Nov 20, 2018 | 31.74 | 33.50 | 31.23 | 31.71 | 337,164 | -0.36(-1.11%) |
Nov 19, 2018 | 32.28 | 32.57 | 31.81 | 32.06 | 187,034 | -0.35(-1.09%) |
Nov 16, 2018 | 32.16 | 35.60 | 31.57 | 32.41 | 352,438 | +0.00(+0.01%) |
Nov 15, 2018 | 32.31 | 32.77 | 31.67 | 32.41 | 275,805 | -0.08(-0.23%) |
Nov 14, 2018 | 32.98 | 33.98 | 31.56 | 32.48 | 528,666 | -0.41(-1.26%) |
Nov 13, 2018 | 33.05 | 34.60 | 32.80 | 32.90 | 575,446 | +0.05(+0.14%) |
Nov 12, 2018 | 34.34 | 34.99 | 32.19 | 32.85 | 595,515 | -1.42(-4.13%) |
Nov 09, 2018 | 35.22 | 35.27 | 32.71 | 34.27 | 525,834 | -1.10(-3.10%) |
Nov 08, 2018 | 36.46 | 37.17 | 34.91 | 35.37 | 458,372 | -1.14(-3.13%) |
Nov 07, 2018 | 34.87 | 36.54 | 34.28 | 36.51 | 192,577 | +1.65(+4.72%) |
Nov 06, 2018 | 35.60 | 36.44 | 34.64 | 34.86 | 349,241 | -0.93(-2.59%) |
Nov 05, 2018 | 37.14 | 37.52 | 34.96 | 35.79 | 469,522 | -1.36(-3.65%) |
Nov 02, 2018 | 37.66 | 39.34 | 36.75 | 37.14 | 320,440 | -0.28(-0.75%) |