Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.57 | 34.65 | 34.16 | 34.48 | 466,019 | -0.19(-0.54%) |
Jan 30, 2019 | 33.91 | 34.85 | 33.72 | 34.66 | 422,160 | +0.77(+2.26%) |
Jan 29, 2019 | 33.80 | 34.37 | 33.75 | 33.90 | 410,729 | +0.16(+0.47%) |
Jan 28, 2019 | 33.93 | 34.02 | 33.66 | 33.74 | 296,309 | -0.45(-1.32%) |
Jan 25, 2019 | 33.93 | 34.27 | 33.81 | 34.19 | 326,629 | +0.33(+0.99%) |
Jan 24, 2019 | 33.67 | 34.43 | 33.54 | 33.86 | 348,215 | +0.19(+0.56%) |
Jan 23, 2019 | 33.88 | 34.07 | 33.22 | 33.67 | 626,583 | -0.03(-0.09%) |
Jan 22, 2019 | 33.48 | 34.06 | 33.31 | 33.70 | 857,223 | -0.25(-0.72%) |
Jan 18, 2019 | 33.83 | 33.97 | 33.42 | 33.95 | 636,073 | +0.31(+0.94%) |
Jan 17, 2019 | 33.58 | 33.72 | 32.97 | 33.63 | 1,028,600 | +0.04(+0.12%) |
Jan 16, 2019 | 33.79 | 34.17 | 33.48 | 33.59 | 1,203,584 | -0.20(-0.58%) |
Jan 15, 2019 | 32.98 | 33.84 | 32.98 | 33.79 | 1,281,687 | +0.82(+2.48%) |
Jan 14, 2019 | 32.52 | 33.20 | 31.44 | 32.97 | 1,022,597 | +0.16(+0.48%) |
Jan 11, 2019 | 31.97 | 32.84 | 31.86 | 32.82 | 558,890 | +0.69(+2.14%) |
Jan 10, 2019 | 31.59 | 32.19 | 30.62 | 32.13 | 401,885 | +0.35(+1.11%) |
Jan 09, 2019 | 31.06 | 31.81 | 30.44 | 31.77 | 831,459 | +0.73(+2.34%) |
Jan 08, 2019 | 30.15 | 31.21 | 29.94 | 31.05 | 1,511,770 | +1.31(+4.40%) |
Jan 07, 2019 | 28.69 | 29.82 | 28.65 | 29.74 | 1,046,999 | +1.09(+3.81%) |
Jan 04, 2019 | 28.10 | 29.09 | 28.10 | 28.65 | 621,633 | +0.85(+3.04%) |
Jan 03, 2019 | 28.87 | 28.87 | 27.55 | 27.80 | 1,131,886 | -1.01(-3.52%) |
Jan 02, 2019 | 28.90 | 29.02 | 28.41 | 28.81 | 703,846 | -0.46(-1.58%) |
Dec 31, 2018 | 29.93 | 29.93 | 28.61 | 29.28 | 705,527 | +0.64(+2.23%) |
Dec 28, 2018 | 28.49 | 29.15 | 28.20 | 28.64 | 905,756 | +0.29(+1.04%) |
Dec 27, 2018 | 26.87 | 28.36 | 26.84 | 28.34 | 968,036 | +1.07(+3.93%) |
Dec 26, 2018 | 26.12 | 27.29 | 26.00 | 27.27 | 1,330,842 | +1.26(+4.84%) |
Dec 24, 2018 | 25.86 | 26.45 | 25.67 | 26.01 | 506,723 | -0.05(-0.19%) |
Dec 21, 2018 | 27.53 | 27.62 | 25.68 | 26.06 | 2,780,317 | -1.88(-6.72%) |
Dec 20, 2018 | 28.85 | 29.01 | 27.83 | 27.94 | 772,578 | -1.00(-3.47%) |
Dec 19, 2018 | 29.17 | 29.45 | 28.28 | 28.94 | 875,733 | -0.19(-0.64%) |
Dec 18, 2018 | 28.90 | 29.41 | 28.58 | 29.13 | 834,827 | +0.54(+1.89%) |
Dec 17, 2018 | 29.68 | 29.68 | 28.34 | 28.59 | 1,121,126 | -1.22(-4.09%) |
Dec 14, 2018 | 30.47 | 30.77 | 29.77 | 29.81 | 631,497 | -1.03(-3.35%) |
Dec 13, 2018 | 31.31 | 31.68 | 30.63 | 30.84 | 601,947 | -0.29(-0.92%) |
Dec 12, 2018 | 31.26 | 31.65 | 30.93 | 31.12 | 1,204,327 | +0.30(+0.99%) |
Dec 11, 2018 | 31.06 | 31.86 | 30.78 | 30.82 | 845,479 | +0.12(+0.38%) |
Dec 10, 2018 | 29.99 | 31.10 | 29.73 | 30.70 | 2,254,050 | +0.61(+2.03%) |
Dec 07, 2018 | 31.35 | 31.69 | 29.86 | 30.09 | 1,291,366 | -1.39(-4.40%) |
Dec 06, 2018 | 32.07 | 32.37 | 30.69 | 31.48 | 1,104,299 | -0.91(-2.82%) |
Dec 04, 2018 | 33.08 | 33.37 | 32.20 | 32.39 | 714,680 | -0.80(-2.40%) |
Dec 03, 2018 | 33.01 | 33.34 | 32.60 | 33.19 | 552,303 | +0.60(+1.84%) |
Nov 30, 2018 | 32.44 | 32.71 | 32.24 | 32.59 | 787,185 | +0.11(+0.33%) |
Nov 29, 2018 | 32.13 | 32.72 | 32.01 | 32.48 | 532,919 | +0.23(+0.70%) |
Nov 28, 2018 | 31.72 | 32.41 | 31.68 | 32.26 | 695,715 | +0.68(+2.15%) |
Nov 27, 2018 | 31.36 | 31.63 | 31.19 | 31.58 | 323,407 | -0.04(-0.12%) |
Nov 26, 2018 | 31.59 | 31.75 | 31.28 | 31.62 | 247,192 | +0.25(+0.78%) |
Nov 23, 2018 | 30.87 | 31.56 | 30.75 | 31.37 | 105,580 | +0.14(+0.44%) |
Nov 21, 2018 | 31.23 | 31.23 | 31.23 | 0 | +0.14(+0.44%) | |
Nov 20, 2018 | 30.69 | 31.37 | 30.36 | 31.10 | 559,121 | +0.22(+0.70%) |
Nov 19, 2018 | 31.94 | 32.16 | 30.78 | 30.88 | 741,308 | -1.07(-3.35%) |
Nov 16, 2018 | 31.43 | 32.13 | 31.28 | 31.95 | 698,848 | +0.36(+1.15%) |
Nov 15, 2018 | 31.41 | 31.99 | 30.86 | 31.59 | 1,253,911 | +0.03(+0.09%) |
Nov 14, 2018 | 32.42 | 32.87 | 31.50 | 31.56 | 750,578 | -0.51(-1.59%) |
Nov 13, 2018 | 32.45 | 32.60 | 31.96 | 32.07 | 304,868 | -0.21(-0.64%) |
Nov 12, 2018 | 33.13 | 33.14 | 32.18 | 32.27 | 443,782 | -0.95(-2.87%) |
Nov 09, 2018 | 34.05 | 34.21 | 33.03 | 33.23 | 750,263 | -1.05(-3.07%) |
Nov 08, 2018 | 33.81 | 34.31 | 33.70 | 34.28 | 452,679 | +0.37(+1.10%) |
Nov 07, 2018 | 33.14 | 34.02 | 32.91 | 33.91 | 717,098 | +1.01(+3.08%) |
Nov 06, 2018 | 32.65 | 32.91 | 32.18 | 32.89 | 1,099,141 | +0.24(+0.72%) |
Nov 05, 2018 | 32.86 | 33.28 | 32.06 | 32.66 | 590,696 | -0.15(-0.45%) |
Nov 02, 2018 | 32.62 | 33.45 | 31.41 | 32.81 | 1,053,566 | +1.06(+3.34%) |