Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.62 | 35.50 | 34.18 | 35.42 | 92,389 | +0.63(+1.81%) |
Jan 30, 2019 | 34.46 | 34.87 | 33.74 | 34.79 | 72,386 | +0.60(+1.75%) |
Jan 29, 2019 | 33.79 | 34.65 | 33.45 | 34.19 | 99,883 | +0.46(+1.36%) |
Jan 28, 2019 | 34.00 | 34.07 | 33.47 | 33.73 | 127,700 | -0.71(-2.06%) |
Jan 25, 2019 | 33.85 | 34.75 | 33.55 | 34.44 | 143,400 | +0.58(+1.71%) |
Jan 24, 2019 | 33.87 | 34.08 | 32.48 | 33.86 | 203,345 | -0.01(-0.03%) |
Jan 23, 2019 | 35.07 | 35.56 | 33.52 | 33.87 | 107,292 | -0.91(-2.62%) |
Jan 22, 2019 | 35.12 | 35.52 | 34.28 | 34.78 | 166,154 | -0.66(-1.86%) |
Jan 18, 2019 | 34.85 | 35.78 | 34.28 | 35.44 | 153,000 | +0.69(+1.99%) |
Jan 17, 2019 | 33.89 | 34.81 | 33.36 | 34.75 | 220,697 | +0.56(+1.64%) |
Jan 16, 2019 | 34.70 | 35.49 | 34.12 | 34.19 | 174,353 | -0.50(-1.44%) |
Jan 15, 2019 | 35.10 | 35.15 | 34.34 | 34.69 | 69,882 | -0.48(-1.36%) |
Jan 14, 2019 | 35.90 | 36.30 | 35.05 | 35.17 | 87,228 | -0.90(-2.50%) |
Jan 11, 2019 | 35.72 | 36.33 | 35.29 | 36.07 | 102,700 | +0.32(+0.90%) |
Jan 10, 2019 | 35.01 | 35.88 | 34.41 | 35.75 | 289,881 | +0.51(+1.45%) |
Jan 09, 2019 | 35.09 | 35.83 | 34.67 | 35.24 | 219,287 | +0.30(+0.86%) |
Jan 08, 2019 | 35.08 | 35.57 | 34.33 | 34.94 | 169,420 | +0.28(+0.81%) |
Jan 07, 2019 | 34.13 | 35.06 | 33.79 | 34.66 | 112,043 | +0.41(+1.20%) |
Jan 04, 2019 | 32.71 | 34.37 | 32.31 | 34.25 | 96,600 | +2.02(+6.27%) |
Jan 03, 2019 | 33.29 | 33.48 | 31.86 | 32.23 | 104,146 | -1.28(-3.82%) |
Jan 02, 2019 | 32.73 | 33.76 | 32.38 | 33.51 | 117,729 | +0.32(+0.96%) |
Dec 31, 2018 | 33.40 | 33.49 | 32.63 | 33.19 | 116,700 | -0.17(-0.51%) |
Dec 28, 2018 | 33.57 | 33.92 | 32.79 | 33.36 | 84,000 | -0.20(-0.60%) |
Dec 27, 2018 | 32.86 | 33.57 | 32.13 | 33.56 | 93,484 | +0.01(+0.03%) |
Dec 26, 2018 | 31.34 | 33.60 | 30.79 | 33.55 | 161,350 | +2.44(+7.84%) |
Dec 24, 2018 | 31.97 | 32.33 | 31.11 | 31.11 | 58,000 | -1.09(-3.39%) |
Dec 21, 2018 | 32.88 | 33.24 | 32.01 | 32.20 | 312,800 | -0.55(-1.68%) |
Dec 20, 2018 | 33.31 | 34.23 | 32.10 | 32.75 | 145,479 | -0.55(-1.65%) |
Dec 19, 2018 | 35.81 | 36.47 | 33.08 | 33.30 | 195,855 | -2.62(-7.29%) |
Dec 18, 2018 | 36.47 | 37.22 | 35.63 | 35.92 | 220,716 | -0.49(-1.35%) |
Dec 17, 2018 | 36.79 | 37.77 | 36.10 | 36.41 | 119,099 | -0.37(-1.01%) |
Dec 14, 2018 | 37.51 | 37.99 | 36.04 | 36.78 | 81,800 | -1.13(-2.98%) |
Dec 13, 2018 | 38.01 | 38.99 | 37.65 | 37.91 | 109,253 | -0.09(-0.24%) |
Dec 12, 2018 | 37.77 | 38.87 | 37.27 | 38.00 | 90,620 | +0.75(+2.01%) |
Dec 11, 2018 | 38.46 | 39.31 | 36.79 | 37.25 | 153,651 | -0.47(-1.25%) |
Dec 10, 2018 | 37.04 | 37.96 | 36.37 | 37.72 | 156,401 | +0.64(+1.73%) |
Dec 07, 2018 | 38.87 | 40.23 | 36.85 | 37.08 | 171,800 | -1.80(-4.63%) |
Dec 06, 2018 | 39.75 | 40.39 | 37.91 | 38.88 | 123,606 | -1.51(-3.74%) |
Dec 04, 2018 | 42.21 | 42.59 | 40.07 | 40.39 | 128,800 | -1.85(-4.38%) |
Dec 03, 2018 | 42.11 | 42.63 | 40.99 | 42.24 | 82,002 | +0.56(+1.34%) |
Nov 30, 2018 | 41.23 | 42.04 | 40.19 | 41.68 | 136,100 | +0.34(+0.82%) |
Nov 29, 2018 | 41.07 | 41.69 | 40.50 | 41.34 | 84,754 | +0.12(+0.29%) |
Nov 28, 2018 | 39.87 | 41.23 | 39.20 | 41.22 | 101,433 | +1.47(+3.70%) |
Nov 27, 2018 | 39.56 | 40.06 | 38.99 | 39.75 | 105,680 | -0.14(-0.35%) |
Nov 26, 2018 | 39.41 | 39.96 | 39.06 | 39.89 | 97,891 | +0.73(+1.86%) |
Nov 23, 2018 | 38.69 | 39.75 | 38.69 | 39.16 | 45,500 | +0.03(+0.08%) |
Nov 21, 2018 | 39.13 | 39.13 | 39.13 | 0 | -0.35(-0.89%) | |
Nov 20, 2018 | 40.47 | 40.47 | 39.03 | 39.48 | 126,372 | -1.42(-3.47%) |
Nov 19, 2018 | 42.05 | 42.23 | 40.40 | 40.90 | 110,426 | -1.35(-3.20%) |
Nov 16, 2018 | 41.58 | 42.35 | 40.92 | 42.25 | 151,000 | +0.33(+0.79%) |
Nov 15, 2018 | 40.03 | 42.10 | 39.17 | 41.92 | 126,728 | +1.57(+3.89%) |
Nov 14, 2018 | 40.95 | 41.56 | 39.54 | 40.35 | 159,910 | -0.43(-1.05%) |
Nov 13, 2018 | 40.75 | 41.47 | 40.56 | 40.78 | 184,722 | +0.11(+0.27%) |
Nov 12, 2018 | 41.47 | 41.62 | 40.66 | 40.67 | 173,828 | -0.63(-1.53%) |
Nov 09, 2018 | 40.66 | 41.49 | 40.15 | 41.30 | 178,900 | +0.78(+1.92%) |
Nov 08, 2018 | 38.44 | 40.92 | 38.44 | 40.52 | 169,091 | +1.88(+4.87%) |
Nov 07, 2018 | 38.07 | 40.19 | 37.50 | 38.64 | 430,251 | +0.69(+1.82%) |
Nov 06, 2018 | 44.01 | 45.58 | 37.01 | 37.95 | 642,914 | -12.08(-24.15%) |
Nov 05, 2018 | 49.95 | 51.11 | 49.20 | 50.03 | 98,800 | +0.22(+0.44%) |
Nov 02, 2018 | 49.14 | 49.90 | 48.76 | 49.81 | 107,900 | +1.01(+2.07%) |