Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.90 | 34.33 | 33.68 | 34.29 | 391,583 | +0.04(+0.13%) |
Jan 30, 2019 | 34.15 | 34.41 | 33.96 | 34.25 | 197,706 | +0.38(+1.13%) |
Jan 29, 2019 | 34.08 | 34.27 | 33.83 | 33.87 | 347,826 | -0.61(-1.77%) |
Jan 28, 2019 | 33.98 | 34.54 | 33.90 | 34.48 | 512,323 | -0.03(-0.10%) |
Jan 25, 2019 | 34.35 | 34.61 | 34.33 | 34.51 | 200,342 | +0.39(+1.15%) |
Jan 24, 2019 | 33.77 | 34.14 | 33.76 | 34.12 | 451,165 | +0.32(+0.95%) |
Jan 23, 2019 | 34.12 | 34.12 | 33.55 | 33.80 | 332,929 | -0.09(-0.26%) |
Jan 22, 2019 | 33.71 | 33.96 | 33.63 | 33.88 | 553,643 | -0.08(-0.23%) |
Jan 18, 2019 | 33.84 | 34.11 | 33.66 | 33.96 | 429,206 | +0.90(+2.71%) |
Jan 17, 2019 | 32.26 | 33.32 | 32.26 | 33.07 | 539,893 | +0.13(+0.40%) |
Jan 16, 2019 | 32.82 | 33.08 | 32.75 | 32.94 | 223,936 | +0.30(+0.91%) |
Jan 15, 2019 | 32.16 | 32.67 | 32.13 | 32.64 | 497,369 | +0.09(+0.27%) |
Jan 14, 2019 | 31.85 | 32.71 | 31.81 | 32.55 | 1,082,155 | -0.06(-0.19%) |
Jan 11, 2019 | 32.32 | 32.88 | 32.09 | 32.62 | 917,987 | +0.42(+1.30%) |
Jan 10, 2019 | 31.65 | 32.26 | 31.64 | 32.20 | 381,254 | +0.37(+1.17%) |
Jan 09, 2019 | 32.06 | 32.24 | 31.60 | 31.82 | 499,901 | +0.46(+1.47%) |
Jan 08, 2019 | 31.78 | 31.80 | 31.17 | 31.36 | 705,535 | +0.13(+0.42%) |
Jan 07, 2019 | 31.25 | 31.36 | 30.94 | 31.23 | 580,531 | +0.38(+1.24%) |
Jan 04, 2019 | 30.27 | 30.98 | 30.18 | 30.85 | 409,310 | +1.43(+4.85%) |
Jan 03, 2019 | 29.82 | 29.83 | 29.29 | 29.42 | 510,026 | -0.93(-3.07%) |
Jan 02, 2019 | 29.82 | 30.37 | 29.80 | 30.35 | 432,297 | -0.40(-1.30%) |
Dec 31, 2018 | 30.88 | 31.16 | 30.46 | 30.75 | 599,877 | +0.17(+0.54%) |
Dec 28, 2018 | 30.77 | 30.77 | 30.41 | 30.59 | 522,132 | +0.66(+2.21%) |
Dec 27, 2018 | 29.52 | 29.94 | 29.09 | 29.93 | 699,026 | -0.28(-0.92%) |
Dec 26, 2018 | 29.37 | 30.21 | 28.97 | 30.21 | 405,910 | +0.80(+2.72%) |
Dec 24, 2018 | 29.57 | 30.00 | 29.38 | 29.41 | 307,414 | +0.10(+0.33%) |
Dec 21, 2018 | 30.25 | 30.39 | 29.25 | 29.31 | 671,296 | -1.16(-3.80%) |
Dec 20, 2018 | 30.81 | 30.97 | 30.13 | 30.47 | 720,261 | +0.18(+0.60%) |
Dec 19, 2018 | 30.78 | 31.24 | 30.05 | 30.29 | 517,914 | -0.03(-0.11%) |
Dec 18, 2018 | 30.94 | 31.06 | 30.22 | 30.32 | 518,163 | +0.10(+0.32%) |
Dec 17, 2018 | 30.60 | 30.76 | 30.09 | 30.22 | 774,260 | -0.33(-1.08%) |
Dec 14, 2018 | 30.68 | 30.94 | 30.53 | 30.55 | 597,232 | -0.53(-1.71%) |
Dec 13, 2018 | 31.42 | 31.51 | 30.94 | 31.09 | 537,027 | -0.20(-0.64%) |
Dec 12, 2018 | 31.62 | 31.73 | 31.23 | 31.29 | 737,947 | +1.23(+4.11%) |
Dec 11, 2018 | 31.29 | 31.36 | 29.98 | 30.05 | 1,409,896 | -1.06(-3.41%) |
Dec 10, 2018 | 31.35 | 31.54 | 30.70 | 31.11 | 552,762 | -0.40(-1.27%) |
Dec 07, 2018 | 32.16 | 32.41 | 31.29 | 31.51 | 550,769 | -0.57(-1.76%) |
Dec 06, 2018 | 31.31 | 32.23 | 30.83 | 32.08 | 2,159,398 | -1.63(-4.82%) |
Dec 04, 2018 | 34.60 | 34.62 | 33.69 | 33.70 | 903,956 | -1.30(-3.70%) |
Dec 03, 2018 | 35.02 | 35.11 | 34.61 | 35.00 | 337,626 | +0.63(+1.82%) |
Nov 30, 2018 | 34.05 | 34.42 | 33.95 | 34.37 | 289,818 | -0.03(-0.08%) |
Nov 29, 2018 | 34.51 | 34.72 | 34.35 | 34.40 | 262,667 | -0.63(-1.81%) |
Nov 28, 2018 | 34.53 | 35.04 | 34.30 | 35.03 | 376,367 | +0.57(+1.64%) |
Nov 27, 2018 | 34.28 | 34.62 | 34.17 | 34.47 | 257,394 | -0.78(-2.22%) |
Nov 26, 2018 | 35.01 | 35.30 | 34.85 | 35.25 | 262,551 | +1.47(+4.35%) |
Nov 23, 2018 | 33.51 | 33.88 | 33.51 | 33.78 | 181,596 | -0.49(-1.42%) |
Nov 21, 2018 | 34.27 | 34.27 | 34.27 | 0 | +0.49(+1.44%) | |
Nov 20, 2018 | 34.00 | 34.21 | 33.66 | 33.78 | 270,287 | -1.12(-3.21%) |
Nov 19, 2018 | 35.11 | 35.15 | 34.72 | 34.90 | 245,926 | -0.05(-0.15%) |
Nov 16, 2018 | 34.92 | 35.06 | 34.78 | 34.95 | 184,471 | -0.78(-2.19%) |
Nov 15, 2018 | 35.01 | 35.74 | 34.82 | 35.74 | 287,047 | -0.67(-1.84%) |
Nov 14, 2018 | 36.95 | 36.95 | 35.99 | 36.41 | 304,682 | +0.17(+0.46%) |
Nov 13, 2018 | 35.90 | 36.69 | 35.90 | 36.24 | 265,857 | +0.90(+2.53%) |
Nov 12, 2018 | 35.82 | 35.83 | 35.32 | 35.35 | 205,796 | -0.95(-2.61%) |
Nov 09, 2018 | 36.46 | 36.55 | 36.07 | 36.29 | 136,398 | -0.37(-1.02%) |
Nov 08, 2018 | 36.62 | 36.82 | 36.50 | 36.67 | 180,730 | +0.06(+0.17%) |
Nov 07, 2018 | 36.38 | 36.67 | 36.13 | 36.61 | 168,459 | +0.59(+1.64%) |
Nov 06, 2018 | 35.59 | 36.05 | 35.55 | 36.02 | 195,108 | +0.04(+0.12%) |
Nov 05, 2018 | 36.17 | 36.25 | 35.89 | 35.97 | 202,774 | -0.53(-1.45%) |
Nov 02, 2018 | 36.96 | 37.12 | 36.26 | 36.50 | 351,001 | +1.10(+3.12%) |