Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.02 | 34.23 | 33.73 | 34.01 | 81,180 | -0.06(-0.16%) |
Jan 30, 2019 | 34.17 | 34.29 | 33.92 | 34.07 | 49,703 | -0.08(-0.24%) |
Jan 29, 2019 | 34.55 | 34.81 | 34.02 | 34.15 | 72,442 | -0.15(-0.43%) |
Jan 28, 2019 | 34.12 | 34.91 | 34.05 | 34.30 | 41,176 | -0.05(-0.13%) |
Jan 25, 2019 | 34.30 | 34.64 | 34.26 | 34.34 | 71,382 | +0.09(+0.27%) |
Jan 24, 2019 | 34.01 | 34.64 | 33.91 | 34.25 | 52,455 | +0.00(+0.00%) |
Jan 23, 2019 | 34.15 | 34.50 | 33.78 | 34.25 | 116,361 | +0.09(+0.27%) |
Jan 22, 2019 | 33.21 | 34.86 | 32.91 | 34.16 | 213,259 | -0.55(-1.58%) |
Jan 18, 2019 | 34.49 | 35.30 | 34.30 | 34.71 | 226,739 | +0.35(+1.01%) |
Jan 17, 2019 | 34.04 | 34.57 | 33.90 | 34.36 | 42,780 | +0.27(+0.80%) |
Jan 16, 2019 | 33.49 | 34.09 | 33.35 | 34.09 | 46,743 | +0.78(+2.33%) |
Jan 15, 2019 | 32.96 | 33.36 | 32.74 | 33.31 | 25,723 | +0.28(+0.86%) |
Jan 14, 2019 | 33.19 | 33.67 | 33.01 | 33.03 | 39,877 | -0.31(-0.93%) |
Jan 11, 2019 | 33.17 | 33.61 | 32.75 | 33.34 | 50,252 | -0.06(-0.19%) |
Jan 10, 2019 | 33.29 | 33.55 | 32.82 | 33.40 | 30,216 | -0.04(-0.11%) |
Jan 09, 2019 | 33.53 | 33.71 | 33.11 | 33.44 | 47,965 | +0.01(+0.03%) |
Jan 08, 2019 | 32.99 | 33.69 | 32.74 | 33.43 | 32,768 | +0.60(+1.84%) |
Jan 07, 2019 | 32.53 | 33.21 | 32.46 | 32.83 | 37,612 | +0.23(+0.70%) |
Jan 04, 2019 | 32.16 | 33.25 | 31.68 | 32.60 | 37,443 | +0.83(+2.62%) |
Jan 03, 2019 | 31.63 | 32.11 | 31.40 | 31.77 | 39,873 | -0.04(-0.11%) |
Jan 02, 2019 | 31.13 | 33.96 | 30.23 | 31.80 | 67,580 | +0.38(+1.22%) |
Dec 31, 2018 | 31.27 | 31.53 | 31.10 | 31.42 | 49,924 | +0.18(+0.58%) |
Dec 28, 2018 | 30.95 | 31.70 | 30.73 | 31.24 | 59,777 | +0.35(+1.12%) |
Dec 27, 2018 | 30.84 | 31.47 | 30.00 | 30.89 | 73,319 | -0.27(-0.88%) |
Dec 26, 2018 | 30.27 | 31.83 | 30.00 | 31.16 | 74,831 | +0.93(+3.08%) |
Dec 24, 2018 | 30.89 | 34.12 | 30.23 | 30.23 | 36,457 | -0.81(-2.62%) |
Dec 21, 2018 | 31.07 | 34.41 | 30.36 | 31.05 | 251,482 | +0.26(+0.83%) |
Dec 20, 2018 | 30.55 | 31.88 | 30.55 | 30.79 | 62,261 | +0.22(+0.72%) |
Dec 19, 2018 | 31.97 | 32.11 | 30.51 | 30.57 | 103,578 | -1.31(-4.10%) |
Dec 18, 2018 | 32.41 | 32.67 | 31.70 | 31.88 | 59,245 | -0.29(-0.91%) |
Dec 17, 2018 | 32.26 | 33.00 | 32.03 | 32.17 | 117,826 | -0.25(-0.76%) |
Dec 14, 2018 | 32.82 | 33.33 | 32.26 | 32.42 | 80,579 | -0.56(-1.69%) |
Dec 13, 2018 | 33.83 | 34.09 | 32.67 | 32.97 | 85,725 | -0.86(-2.54%) |
Dec 12, 2018 | 32.96 | 34.42 | 32.55 | 33.83 | 78,145 | +0.90(+2.72%) |
Dec 11, 2018 | 33.32 | 33.55 | 32.74 | 32.94 | 65,306 | -0.12(-0.36%) |
Dec 10, 2018 | 33.24 | 33.83 | 32.45 | 33.06 | 114,604 | -0.17(-0.52%) |
Dec 07, 2018 | 32.57 | 33.59 | 32.57 | 33.23 | 257,832 | +0.67(+2.05%) |
Dec 06, 2018 | 32.39 | 32.65 | 31.76 | 32.56 | 144,015 | -0.34(-1.03%) |
Dec 04, 2018 | 35.45 | 35.58 | 32.84 | 32.90 | 90,980 | -2.64(-7.43%) |
Dec 03, 2018 | 36.22 | 36.22 | 35.22 | 35.54 | 50,922 | -0.37(-1.04%) |
Nov 30, 2018 | 35.48 | 36.08 | 35.48 | 35.91 | 88,681 | +0.44(+1.24%) |
Nov 29, 2018 | 35.51 | 35.60 | 35.14 | 35.48 | 97,865 | -0.15(-0.41%) |
Nov 28, 2018 | 35.25 | 35.77 | 34.74 | 35.62 | 108,955 | +0.40(+1.14%) |
Nov 27, 2018 | 35.67 | 35.78 | 35.05 | 35.22 | 61,225 | -0.44(-1.23%) |
Nov 26, 2018 | 35.18 | 36.13 | 35.18 | 35.66 | 94,743 | +0.29(+0.83%) |
Nov 23, 2018 | 35.11 | 35.78 | 34.86 | 35.37 | 29,122 | +0.11(+0.31%) |
Nov 21, 2018 | 35.26 | 35.26 | 35.26 | 0 | +0.09(+0.26%) | |
Nov 20, 2018 | 35.65 | 35.65 | 34.80 | 35.17 | 58,896 | -0.79(-2.18%) |
Nov 19, 2018 | 36.24 | 36.71 | 35.62 | 35.95 | 56,712 | -0.30(-0.83%) |
Nov 16, 2018 | 35.99 | 36.31 | 35.90 | 36.25 | 54,194 | -0.03(-0.08%) |
Nov 15, 2018 | 35.84 | 36.44 | 35.84 | 36.28 | 122,650 | +0.22(+0.61%) |
Nov 14, 2018 | 36.81 | 37.36 | 35.72 | 36.06 | 46,345 | -0.53(-1.45%) |
Nov 13, 2018 | 36.47 | 36.96 | 36.36 | 36.59 | 47,599 | +0.23(+0.63%) |
Nov 12, 2018 | 36.78 | 37.27 | 36.32 | 36.36 | 35,696 | -0.41(-1.12%) |
Nov 09, 2018 | 37.00 | 37.17 | 36.57 | 36.77 | 30,874 | -0.39(-1.06%) |
Nov 08, 2018 | 36.68 | 37.38 | 36.57 | 37.17 | 30,406 | +0.24(+0.64%) |
Nov 07, 2018 | 36.79 | 37.12 | 36.36 | 36.93 | 45,238 | +0.15(+0.40%) |
Nov 06, 2018 | 36.42 | 37.05 | 36.15 | 36.78 | 17,465 | +0.36(+0.98%) |
Nov 05, 2018 | 36.53 | 36.98 | 36.22 | 36.43 | 27,666 | -0.09(-0.25%) |
Nov 02, 2018 | 36.67 | 37.02 | 35.89 | 36.52 | 90,761 | +0.09(+0.25%) |