Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.07 | 39.28 | 38.26 | 38.34 | 1,319,208 | -0.85(-2.16%) |
Jan 30, 2019 | 38.88 | 39.62 | 38.26 | 39.18 | 874,931 | +0.80(+2.09%) |
Jan 29, 2019 | 38.06 | 38.50 | 38.05 | 38.38 | 500,938 | +0.65(+1.72%) |
Jan 28, 2019 | 37.60 | 37.83 | 36.97 | 37.73 | 694,355 | -0.49(-1.29%) |
Jan 25, 2019 | 38.16 | 38.66 | 38.00 | 38.23 | 674,239 | +0.72(+1.92%) |
Jan 24, 2019 | 37.71 | 38.08 | 37.47 | 37.51 | 676,752 | -0.19(-0.50%) |
Jan 23, 2019 | 38.49 | 38.68 | 37.26 | 37.70 | 487,869 | -0.61(-1.60%) |
Jan 22, 2019 | 38.95 | 39.00 | 37.96 | 38.31 | 621,186 | -1.37(-3.45%) |
Jan 18, 2019 | 38.89 | 39.72 | 38.71 | 39.68 | 728,898 | +1.17(+3.04%) |
Jan 17, 2019 | 37.43 | 38.74 | 37.43 | 38.51 | 1,017,369 | +0.75(+1.98%) |
Jan 16, 2019 | 37.26 | 38.14 | 37.26 | 37.76 | 1,063,463 | +0.57(+1.52%) |
Jan 15, 2019 | 37.15 | 37.50 | 36.83 | 37.19 | 703,740 | +0.00(+0.00%) |
Jan 14, 2019 | 37.14 | 37.51 | 36.87 | 37.19 | 977,571 | -0.24(-0.65%) |
Jan 11, 2019 | 37.15 | 37.59 | 36.75 | 37.44 | 556,033 | +0.21(+0.56%) |
Jan 10, 2019 | 36.06 | 37.27 | 35.96 | 37.23 | 585,971 | +0.94(+2.58%) |
Jan 09, 2019 | 36.07 | 36.57 | 35.91 | 36.29 | 663,836 | +0.58(+1.61%) |
Jan 08, 2019 | 35.63 | 36.24 | 35.28 | 35.72 | 983,687 | +0.49(+1.38%) |
Jan 07, 2019 | 34.61 | 35.49 | 34.33 | 35.23 | 1,034,813 | +0.57(+1.64%) |
Jan 04, 2019 | 33.39 | 34.71 | 33.39 | 34.66 | 430,273 | +1.91(+5.83%) |
Jan 03, 2019 | 33.73 | 33.92 | 32.65 | 32.76 | 627,353 | -1.14(-3.37%) |
Jan 02, 2019 | 32.83 | 34.15 | 32.64 | 33.90 | 544,729 | +0.31(+0.91%) |
Dec 31, 2018 | 33.21 | 33.66 | 32.71 | 33.59 | 590,584 | +0.43(+1.30%) |
Dec 28, 2018 | 33.44 | 33.95 | 33.01 | 33.16 | 628,801 | -0.23(-0.70%) |
Dec 27, 2018 | 31.99 | 33.40 | 31.99 | 33.39 | 602,117 | +0.48(+1.45%) |
Dec 26, 2018 | 31.13 | 32.96 | 30.58 | 32.92 | 435,308 | +1.93(+6.22%) |
Dec 24, 2018 | 31.84 | 31.98 | 30.96 | 30.99 | 358,172 | -1.11(-3.45%) |
Dec 21, 2018 | 32.49 | 32.84 | 31.94 | 32.10 | 1,348,811 | -0.41(-1.27%) |
Dec 20, 2018 | 32.58 | 33.17 | 32.05 | 32.51 | 465,807 | -0.19(-0.58%) |
Dec 19, 2018 | 34.00 | 34.48 | 32.50 | 32.70 | 650,520 | -1.16(-3.43%) |
Dec 18, 2018 | 33.97 | 34.72 | 33.59 | 33.86 | 993,455 | +0.22(+0.67%) |
Dec 17, 2018 | 34.06 | 34.74 | 33.42 | 33.64 | 630,894 | -0.44(-1.29%) |
Dec 14, 2018 | 33.74 | 34.80 | 33.74 | 34.08 | 565,365 | -0.14(-0.42%) |
Dec 13, 2018 | 35.09 | 35.39 | 34.20 | 34.22 | 597,768 | -0.59(-1.68%) |
Dec 12, 2018 | 34.56 | 35.35 | 34.44 | 34.81 | 1,292,971 | +0.93(+2.74%) |
Dec 11, 2018 | 34.28 | 34.78 | 33.64 | 33.88 | 1,421,253 | +0.31(+0.91%) |
Dec 10, 2018 | 33.70 | 33.88 | 32.77 | 33.57 | 891,834 | -0.18(-0.53%) |
Dec 07, 2018 | 34.92 | 35.57 | 33.56 | 33.75 | 543,813 | -1.12(-3.20%) |
Dec 06, 2018 | 34.79 | 34.89 | 33.75 | 34.87 | 804,454 | -0.90(-2.52%) |
Dec 04, 2018 | 37.18 | 37.29 | 35.68 | 35.77 | 1,243,270 | -1.60(-4.29%) |
Dec 03, 2018 | 37.57 | 39.01 | 37.36 | 37.37 | 1,178,367 | +1.23(+3.41%) |
Nov 30, 2018 | 35.10 | 36.21 | 35.10 | 36.14 | 642,577 | +0.86(+2.42%) |
Nov 29, 2018 | 35.61 | 35.91 | 34.99 | 35.28 | 533,841 | -0.52(-1.46%) |
Nov 28, 2018 | 35.13 | 35.81 | 34.40 | 35.81 | 1,143,582 | +0.84(+2.39%) |
Nov 27, 2018 | 35.25 | 35.61 | 34.74 | 34.97 | 676,843 | -0.63(-1.77%) |
Nov 26, 2018 | 35.50 | 36.01 | 35.38 | 35.60 | 800,411 | +0.46(+1.31%) |
Nov 23, 2018 | 34.71 | 35.59 | 34.71 | 35.14 | 222,080 | -0.13(-0.38%) |
Nov 21, 2018 | 35.28 | 35.28 | 35.28 | 0 | +0.29(+0.82%) | |
Nov 20, 2018 | 35.11 | 35.74 | 34.71 | 34.99 | 549,665 | -0.72(-2.02%) |
Nov 19, 2018 | 36.43 | 36.60 | 35.69 | 35.71 | 706,753 | -0.85(-2.31%) |
Nov 16, 2018 | 36.61 | 36.91 | 36.03 | 36.55 | 745,781 | -0.24(-0.66%) |
Nov 15, 2018 | 35.13 | 36.96 | 34.94 | 36.80 | 964,585 | +1.28(+3.60%) |
Nov 14, 2018 | 36.21 | 36.75 | 35.01 | 35.52 | 1,885,889 | -0.35(-0.97%) |
Nov 13, 2018 | 35.65 | 36.87 | 35.65 | 35.87 | 575,615 | +0.40(+1.13%) |
Nov 12, 2018 | 36.44 | 36.47 | 35.45 | 35.46 | 1,357,883 | -0.88(-2.43%) |
Nov 09, 2018 | 37.29 | 37.42 | 35.98 | 36.35 | 508,410 | -1.31(-3.47%) |
Nov 08, 2018 | 37.72 | 38.14 | 37.49 | 37.65 | 538,092 | -0.33(-0.87%) |
Nov 07, 2018 | 37.11 | 38.12 | 36.97 | 37.98 | 801,508 | +1.37(+3.74%) |
Nov 06, 2018 | 36.25 | 36.75 | 36.05 | 36.62 | 805,389 | +0.29(+0.79%) |
Nov 05, 2018 | 36.65 | 36.80 | 35.87 | 36.33 | 986,257 | +0.04(+0.10%) |
Nov 02, 2018 | 36.38 | 36.97 | 35.73 | 36.29 | 779,563 | +0.32(+0.89%) |