Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.61 | 35.99 | 35.39 | 35.49 | 430,820 | -0.12(-0.33%) |
Jan 30, 2019 | 35.15 | 35.66 | 34.89 | 35.61 | 376,167 | +0.60(+1.70%) |
Jan 29, 2019 | 33.59 | 35.27 | 33.53 | 35.01 | 624,983 | -0.55(-1.54%) |
Jan 28, 2019 | 35.09 | 35.60 | 35.09 | 35.56 | 165,228 | +0.11(+0.30%) |
Jan 25, 2019 | 35.38 | 35.62 | 35.22 | 35.45 | 309,415 | +0.46(+1.31%) |
Jan 24, 2019 | 34.83 | 35.19 | 34.72 | 34.99 | 244,859 | +0.09(+0.25%) |
Jan 23, 2019 | 35.35 | 35.66 | 34.69 | 34.90 | 281,867 | -0.34(-0.97%) |
Jan 22, 2019 | 35.56 | 35.90 | 35.11 | 35.24 | 454,053 | -0.50(-1.39%) |
Jan 18, 2019 | 35.45 | 35.87 | 35.10 | 35.74 | 447,092 | +0.62(+1.75%) |
Jan 17, 2019 | 34.57 | 35.31 | 34.53 | 35.13 | 538,924 | +0.45(+1.30%) |
Jan 16, 2019 | 34.34 | 34.84 | 34.34 | 34.68 | 242,315 | +0.32(+0.94%) |
Jan 15, 2019 | 34.28 | 34.83 | 34.23 | 34.35 | 226,717 | +0.23(+0.69%) |
Jan 14, 2019 | 34.08 | 34.30 | 33.84 | 34.12 | 406,620 | -0.24(-0.71%) |
Jan 11, 2019 | 34.12 | 34.37 | 33.88 | 34.36 | 301,846 | +0.28(+0.83%) |
Jan 10, 2019 | 33.99 | 34.23 | 33.79 | 34.08 | 220,660 | +0.00(+0.00%) |
Jan 09, 2019 | 33.81 | 34.15 | 33.58 | 34.08 | 321,709 | +0.11(+0.32%) |
Jan 08, 2019 | 33.37 | 34.11 | 33.32 | 33.97 | 471,417 | +0.72(+2.18%) |
Jan 07, 2019 | 33.09 | 33.51 | 33.02 | 33.25 | 476,565 | +0.00(+0.00%) |
Jan 04, 2019 | 32.18 | 33.56 | 32.18 | 33.25 | 601,544 | +1.18(+3.69%) |
Jan 03, 2019 | 32.35 | 32.79 | 31.86 | 32.07 | 347,783 | -0.59(-1.80%) |
Jan 02, 2019 | 32.09 | 32.87 | 31.70 | 32.65 | 577,627 | -0.02(-0.06%) |
Dec 31, 2018 | 32.42 | 32.95 | 31.95 | 32.67 | 580,370 | +0.37(+1.15%) |
Dec 28, 2018 | 33.60 | 33.60 | 32.15 | 32.30 | 502,122 | -0.50(-1.52%) |
Dec 27, 2018 | 32.14 | 32.80 | 31.54 | 32.80 | 463,420 | +0.15(+0.45%) |
Dec 26, 2018 | 31.45 | 32.66 | 31.41 | 32.65 | 478,381 | +1.28(+4.08%) |
Dec 24, 2018 | 31.58 | 31.95 | 31.16 | 31.37 | 334,577 | -0.73(-2.28%) |
Dec 21, 2018 | 33.99 | 34.03 | 32.07 | 32.11 | 979,695 | -1.86(-5.47%) |
Dec 20, 2018 | 33.95 | 34.16 | 33.47 | 33.96 | 439,113 | -0.20(-0.57%) |
Dec 19, 2018 | 34.87 | 35.36 | 33.94 | 34.16 | 533,444 | -0.80(-2.29%) |
Dec 18, 2018 | 35.22 | 35.55 | 34.75 | 34.96 | 464,013 | +0.15(+0.42%) |
Dec 17, 2018 | 35.37 | 35.65 | 34.75 | 34.81 | 388,365 | -0.70(-1.98%) |
Dec 14, 2018 | 35.85 | 36.13 | 35.40 | 35.52 | 439,420 | -0.64(-1.76%) |
Dec 13, 2018 | 36.96 | 37.16 | 35.94 | 36.15 | 386,370 | -0.68(-1.86%) |
Dec 12, 2018 | 37.70 | 37.97 | 36.78 | 36.84 | 501,424 | -0.24(-0.66%) |
Dec 11, 2018 | 37.51 | 37.83 | 36.79 | 37.08 | 557,150 | -0.06(-0.16%) |
Dec 10, 2018 | 37.30 | 37.43 | 36.81 | 37.14 | 387,643 | -0.17(-0.45%) |
Dec 07, 2018 | 37.85 | 38.18 | 37.04 | 37.31 | 504,474 | -0.78(-2.05%) |
Dec 06, 2018 | 37.64 | 38.12 | 37.40 | 38.09 | 340,431 | -0.12(-0.31%) |
Dec 04, 2018 | 39.31 | 39.45 | 38.17 | 38.21 | 506,213 | -1.21(-3.08%) |
Dec 03, 2018 | 40.13 | 40.41 | 39.02 | 39.42 | 432,191 | -0.14(-0.35%) |
Nov 30, 2018 | 39.46 | 39.68 | 39.28 | 39.56 | 362,194 | +0.07(+0.17%) |
Nov 29, 2018 | 39.87 | 40.09 | 39.29 | 39.49 | 233,184 | -0.50(-1.25%) |
Nov 28, 2018 | 39.25 | 40.01 | 39.03 | 39.99 | 259,020 | +0.88(+2.25%) |
Nov 27, 2018 | 39.07 | 39.30 | 38.91 | 39.11 | 278,122 | -0.10(-0.25%) |
Nov 26, 2018 | 39.34 | 39.44 | 38.83 | 39.20 | 408,984 | +0.29(+0.75%) |
Nov 23, 2018 | 38.51 | 39.22 | 38.51 | 38.91 | 131,846 | +0.15(+0.38%) |
Nov 21, 2018 | 38.76 | 38.76 | 38.76 | 0 | +0.33(+0.86%) | |
Nov 20, 2018 | 38.08 | 38.75 | 37.04 | 38.43 | 575,551 | -0.36(-0.93%) |
Nov 19, 2018 | 39.64 | 39.82 | 38.69 | 38.79 | 458,577 | -0.96(-2.41%) |
Nov 16, 2018 | 39.37 | 39.87 | 39.37 | 39.75 | 283,434 | +0.10(+0.25%) |
Nov 15, 2018 | 38.85 | 39.84 | 38.60 | 39.65 | 714,935 | +0.74(+1.91%) |
Nov 14, 2018 | 39.52 | 39.52 | 38.64 | 38.91 | 676,401 | -0.27(-0.70%) |
Nov 13, 2018 | 39.43 | 40.07 | 39.00 | 39.18 | 370,233 | +0.02(+0.05%) |
Nov 12, 2018 | 39.57 | 39.89 | 39.07 | 39.16 | 467,895 | -0.36(-0.92%) |
Nov 09, 2018 | 39.67 | 39.92 | 39.12 | 39.53 | 304,812 | -0.32(-0.81%) |
Nov 08, 2018 | 39.46 | 40.13 | 39.46 | 39.85 | 538,514 | +0.31(+0.79%) |
Nov 07, 2018 | 38.96 | 39.59 | 38.91 | 39.54 | 673,107 | +0.66(+1.68%) |
Nov 06, 2018 | 39.66 | 39.89 | 38.64 | 38.88 | 559,506 | -0.75(-1.90%) |
Nov 05, 2018 | 40.04 | 40.63 | 39.60 | 39.63 | 942,206 | -0.39(-0.98%) |
Nov 02, 2018 | 40.11 | 40.65 | 39.36 | 40.02 | 709,251 | +0.03(+0.07%) |