Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.68 | 33.94 | 33.63 | 33.89 | 299,900 | +0.17(+0.50%) |
Jan 30, 2019 | 33.55 | 33.83 | 33.29 | 33.72 | 264,393 | +0.29(+0.86%) |
Jan 29, 2019 | 33.48 | 33.54 | 33.36 | 33.43 | 458,603 | -0.05(-0.14%) |
Jan 28, 2019 | 33.27 | 33.49 | 33.19 | 33.48 | 252,135 | -0.08(-0.25%) |
Jan 25, 2019 | 33.37 | 33.61 | 33.37 | 33.56 | 224,593 | +0.40(+1.20%) |
Jan 24, 2019 | 32.91 | 33.24 | 32.91 | 33.16 | 291,535 | +0.20(+0.62%) |
Jan 23, 2019 | 33.12 | 33.22 | 32.72 | 32.96 | 1,256,758 | -0.05(-0.14%) |
Jan 22, 2019 | 33.34 | 33.36 | 32.84 | 33.01 | 314,352 | -0.50(-1.50%) |
Jan 18, 2019 | 33.31 | 33.63 | 33.25 | 33.51 | 384,632 | +0.38(+1.15%) |
Jan 17, 2019 | 32.75 | 33.25 | 32.75 | 33.13 | 314,995 | +0.28(+0.85%) |
Jan 16, 2019 | 32.62 | 32.95 | 32.62 | 32.85 | 318,425 | +0.25(+0.77%) |
Jan 15, 2019 | 32.47 | 32.62 | 32.39 | 32.60 | 275,161 | +0.16(+0.49%) |
Jan 14, 2019 | 32.44 | 32.65 | 32.41 | 32.44 | 390,917 | -0.23(-0.71%) |
Jan 11, 2019 | 32.45 | 32.70 | 32.40 | 32.67 | 283,867 | +0.06(+0.17%) |
Jan 10, 2019 | 32.28 | 32.62 | 32.16 | 32.62 | 354,490 | +0.12(+0.37%) |
Jan 09, 2019 | 32.26 | 32.56 | 32.20 | 32.49 | 411,113 | +0.34(+1.07%) |
Jan 08, 2019 | 31.90 | 32.16 | 31.71 | 32.15 | 377,330 | +0.50(+1.58%) |
Jan 07, 2019 | 31.21 | 31.86 | 31.13 | 31.65 | 545,395 | +0.41(+1.31%) |
Jan 04, 2019 | 30.58 | 31.30 | 30.58 | 31.24 | 215,648 | +1.06(+3.50%) |
Jan 03, 2019 | 30.43 | 30.70 | 30.04 | 30.18 | 479,164 | -0.44(-1.42%) |
Jan 02, 2019 | 30.05 | 30.69 | 29.97 | 30.62 | 345,110 | +0.15(+0.49%) |
Dec 31, 2018 | 30.43 | 30.50 | 30.01 | 30.47 | 978,771 | +0.21(+0.71%) |
Dec 28, 2018 | 30.24 | 30.67 | 30.07 | 30.26 | 621,404 | +0.06(+0.18%) |
Dec 27, 2018 | 29.63 | 30.22 | 29.23 | 30.20 | 917,850 | +0.11(+0.37%) |
Dec 26, 2018 | 28.92 | 30.10 | 28.74 | 30.09 | 1,104,324 | +1.30(+4.51%) |
Dec 24, 2018 | 29.33 | 29.40 | 28.79 | 28.79 | 1,449,096 | -0.72(-2.45%) |
Dec 21, 2018 | 30.24 | 30.48 | 29.44 | 29.52 | 2,829,198 | -0.58(-1.91%) |
Dec 20, 2018 | 30.47 | 30.70 | 29.79 | 30.09 | 1,697,845 | -0.51(-1.67%) |
Dec 19, 2018 | 31.17 | 31.54 | 30.45 | 30.60 | 691,217 | -0.56(-1.79%) |
Dec 18, 2018 | 31.37 | 31.62 | 31.09 | 31.16 | 2,969,807 | +0.01(+0.03%) |
Dec 17, 2018 | 31.73 | 31.98 | 31.02 | 31.15 | 2,228,952 | -0.68(-2.13%) |
Dec 14, 2018 | 32.04 | 32.36 | 31.74 | 31.83 | 1,211,604 | -0.50(-1.55%) |
Dec 13, 2018 | 32.74 | 32.80 | 32.26 | 32.33 | 772,788 | -0.37(-1.13%) |
Dec 12, 2018 | 32.82 | 33.10 | 32.68 | 32.70 | 406,350 | +0.23(+0.72%) |
Dec 11, 2018 | 32.92 | 33.09 | 32.30 | 32.47 | 273,923 | -0.04(-0.11%) |
Dec 10, 2018 | 32.73 | 32.81 | 32.09 | 32.50 | 3,107,422 | -0.22(-0.68%) |
Dec 07, 2018 | 33.42 | 33.58 | 32.60 | 32.72 | 269,177 | -0.65(-1.93%) |
Dec 06, 2018 | 33.01 | 33.38 | 32.53 | 33.37 | 1,748,919 | -0.12(-0.36%) |
Dec 04, 2018 | 34.79 | 34.79 | 33.42 | 33.49 | 395,415 | -1.32(-3.79%) |
Dec 03, 2018 | 34.99 | 35.11 | 34.43 | 34.81 | 208,733 | +0.30(+0.85%) |
Nov 30, 2018 | 34.25 | 34.55 | 34.17 | 34.51 | 159,858 | +0.18(+0.51%) |
Nov 29, 2018 | 34.33 | 34.56 | 34.14 | 34.34 | 228,659 | -0.12(-0.35%) |
Nov 28, 2018 | 33.90 | 34.48 | 33.54 | 34.46 | 230,134 | +0.69(+2.05%) |
Nov 27, 2018 | 33.81 | 33.92 | 33.66 | 33.77 | 195,558 | -0.21(-0.62%) |
Nov 26, 2018 | 33.90 | 34.08 | 33.78 | 33.98 | 403,275 | +0.37(+1.10%) |
Nov 23, 2018 | 33.46 | 33.87 | 33.46 | 33.61 | 414,178 | -0.09(-0.27%) |
Nov 21, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.39(+1.16%) | |
Nov 20, 2018 | 33.62 | 33.78 | 33.29 | 33.31 | 1,175,911 | -0.67(-1.98%) |
Nov 19, 2018 | 34.44 | 34.54 | 33.92 | 33.99 | 269,554 | -0.53(-1.55%) |
Nov 16, 2018 | 34.30 | 34.60 | 34.25 | 34.52 | 206,058 | +0.03(+0.08%) |
Nov 15, 2018 | 33.95 | 34.55 | 33.83 | 34.49 | 833,527 | +0.31(+0.92%) |
Nov 14, 2018 | 34.63 | 34.75 | 34.00 | 34.18 | 206,422 | -0.18(-0.54%) |
Nov 13, 2018 | 34.50 | 34.80 | 34.31 | 34.37 | 249,065 | -0.04(-0.11%) |
Nov 12, 2018 | 34.95 | 35.02 | 34.37 | 34.40 | 475,583 | -0.56(-1.61%) |
Nov 09, 2018 | 35.20 | 35.28 | 34.75 | 34.96 | 258,441 | -0.44(-1.25%) |
Nov 08, 2018 | 35.39 | 35.61 | 35.29 | 35.41 | 317,626 | -0.12(-0.34%) |
Nov 07, 2018 | 35.21 | 35.55 | 34.99 | 35.53 | 196,103 | +0.47(+1.34%) |
Nov 06, 2018 | 34.88 | 35.11 | 34.88 | 35.06 | 200,981 | +0.13(+0.37%) |
Nov 05, 2018 | 34.82 | 35.01 | 34.68 | 34.93 | 325,274 | +0.16(+0.45%) |
Nov 02, 2018 | 34.83 | 34.98 | 34.49 | 34.77 | 239,787 | +0.11(+0.32%) |