Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.10 | 33.84 | 32.79 | 33.55 | 247,668 | +0.13(+0.40%) |
Jan 30, 2019 | 32.69 | 33.50 | 32.22 | 33.42 | 335,837 | +1.16(+3.61%) |
Jan 29, 2019 | 33.02 | 33.45 | 32.14 | 32.25 | 245,476 | -0.48(-1.47%) |
Jan 28, 2019 | 33.07 | 33.44 | 32.40 | 32.73 | 239,798 | -0.67(-2.00%) |
Jan 25, 2019 | 33.36 | 33.84 | 33.17 | 33.40 | 304,771 | +0.61(+1.87%) |
Jan 24, 2019 | 32.46 | 32.82 | 32.28 | 32.78 | 460,925 | +0.20(+0.60%) |
Jan 23, 2019 | 33.34 | 33.76 | 32.46 | 32.59 | 215,589 | -0.64(-1.93%) |
Jan 22, 2019 | 33.56 | 33.78 | 32.93 | 33.23 | 227,178 | -0.80(-2.35%) |
Jan 18, 2019 | 33.70 | 34.22 | 33.36 | 34.03 | 263,385 | +0.67(+2.00%) |
Jan 17, 2019 | 32.52 | 33.82 | 32.52 | 33.36 | 346,549 | +0.63(+1.93%) |
Jan 16, 2019 | 31.92 | 32.99 | 31.92 | 32.73 | 282,504 | +0.84(+2.62%) |
Jan 15, 2019 | 31.94 | 32.06 | 31.63 | 31.90 | 171,372 | +0.08(+0.25%) |
Jan 14, 2019 | 31.98 | 32.13 | 31.64 | 31.82 | 150,332 | -0.41(-1.27%) |
Jan 11, 2019 | 32.31 | 32.48 | 31.91 | 32.22 | 180,276 | -0.28(-0.85%) |
Jan 10, 2019 | 32.03 | 32.54 | 32.03 | 32.50 | 262,228 | +0.16(+0.49%) |
Jan 09, 2019 | 32.53 | 32.73 | 31.94 | 32.34 | 281,144 | +0.22(+0.69%) |
Jan 08, 2019 | 31.84 | 32.38 | 31.70 | 32.12 | 220,850 | +0.53(+1.69%) |
Jan 07, 2019 | 31.53 | 32.30 | 31.14 | 31.58 | 276,527 | +0.11(+0.34%) |
Jan 04, 2019 | 30.67 | 31.92 | 30.43 | 31.48 | 511,588 | +1.51(+5.04%) |
Jan 03, 2019 | 30.75 | 30.79 | 29.93 | 29.97 | 462,029 | -0.92(-2.97%) |
Jan 02, 2019 | 30.28 | 31.09 | 30.04 | 30.88 | 487,302 | -0.10(-0.32%) |
Dec 31, 2018 | 31.09 | 31.12 | 30.33 | 30.98 | 229,421 | +0.01(+0.03%) |
Dec 28, 2018 | 31.23 | 31.57 | 30.72 | 30.97 | 287,452 | -0.31(-1.00%) |
Dec 27, 2018 | 30.76 | 31.31 | 30.16 | 31.28 | 300,332 | -0.19(-0.59%) |
Dec 26, 2018 | 30.46 | 31.54 | 29.97 | 31.47 | 254,045 | +1.19(+3.94%) |
Dec 24, 2018 | 30.60 | 31.09 | 30.26 | 30.28 | 189,048 | -0.67(-2.16%) |
Dec 21, 2018 | 31.19 | 31.71 | 30.84 | 30.94 | 834,690 | +0.22(+0.72%) |
Dec 20, 2018 | 30.74 | 31.79 | 30.49 | 30.72 | 457,336 | -0.04(-0.12%) |
Dec 19, 2018 | 31.12 | 32.83 | 30.66 | 30.76 | 710,308 | -0.74(-2.34%) |
Dec 18, 2018 | 28.67 | 31.92 | 27.94 | 31.50 | 1,083,109 | -1.10(-3.38%) |
Dec 17, 2018 | 33.02 | 34.05 | 32.54 | 32.60 | 346,847 | -0.43(-1.29%) |
Dec 14, 2018 | 32.86 | 33.66 | 32.78 | 33.02 | 208,054 | -0.35(-1.04%) |
Dec 13, 2018 | 33.51 | 34.06 | 33.36 | 33.37 | 233,200 | +0.12(+0.37%) |
Dec 12, 2018 | 33.60 | 34.10 | 33.22 | 33.25 | 390,247 | +0.26(+0.78%) |
Dec 11, 2018 | 33.93 | 33.93 | 32.75 | 32.99 | 307,983 | -0.29(-0.88%) |
Dec 10, 2018 | 33.86 | 34.05 | 32.74 | 33.28 | 222,250 | -0.56(-1.65%) |
Dec 07, 2018 | 35.24 | 35.50 | 33.75 | 33.84 | 392,416 | -1.09(-3.11%) |
Dec 06, 2018 | 34.53 | 34.95 | 33.74 | 34.93 | 264,840 | -0.22(-0.63%) |
Dec 04, 2018 | 37.48 | 37.80 | 35.13 | 35.15 | 373,746 | -2.48(-6.60%) |
Dec 03, 2018 | 37.41 | 37.90 | 36.57 | 37.63 | 257,875 | +1.03(+2.80%) |
Nov 30, 2018 | 36.08 | 36.72 | 36.08 | 36.61 | 242,827 | +0.27(+0.75%) |
Nov 29, 2018 | 36.17 | 36.60 | 35.77 | 36.33 | 165,509 | -0.10(-0.27%) |
Nov 28, 2018 | 35.35 | 36.45 | 34.48 | 36.43 | 263,593 | +1.13(+3.20%) |
Nov 27, 2018 | 35.51 | 35.69 | 34.25 | 35.30 | 318,548 | -0.55(-1.53%) |
Nov 26, 2018 | 36.17 | 36.68 | 35.54 | 35.85 | 290,374 | -0.10(-0.27%) |
Nov 23, 2018 | 35.69 | 36.18 | 35.42 | 35.94 | 108,061 | -0.49(-1.33%) |
Nov 21, 2018 | 36.43 | 36.43 | 36.43 | 0 | +0.78(+2.18%) | |
Nov 20, 2018 | 36.09 | 36.23 | 35.35 | 35.65 | 186,982 | -0.94(-2.56%) |
Nov 19, 2018 | 37.21 | 37.35 | 36.24 | 36.59 | 297,290 | -0.74(-1.99%) |
Nov 16, 2018 | 37.52 | 37.81 | 36.92 | 37.33 | 266,589 | -0.28(-0.75%) |
Nov 15, 2018 | 36.61 | 37.67 | 36.43 | 37.61 | 159,918 | +0.68(+1.84%) |
Nov 14, 2018 | 37.59 | 37.90 | 36.56 | 36.93 | 243,394 | -0.40(-1.07%) |
Nov 13, 2018 | 37.53 | 38.07 | 37.22 | 37.33 | 199,388 | -0.12(-0.33%) |
Nov 12, 2018 | 37.52 | 37.94 | 37.06 | 37.45 | 176,542 | -0.04(-0.09%) |
Nov 09, 2018 | 38.26 | 38.46 | 37.08 | 37.49 | 246,674 | -1.18(-3.06%) |
Nov 08, 2018 | 39.37 | 39.57 | 38.61 | 38.67 | 383,425 | -0.54(-1.37%) |
Nov 07, 2018 | 38.90 | 39.22 | 38.24 | 39.21 | 306,209 | +0.70(+1.81%) |
Nov 06, 2018 | 37.91 | 38.56 | 37.52 | 38.51 | 403,681 | +0.57(+1.51%) |
Nov 05, 2018 | 37.87 | 38.36 | 37.65 | 37.94 | 324,860 | +0.28(+0.75%) |
Nov 02, 2018 | 37.52 | 37.83 | 37.01 | 37.66 | 327,918 | +0.45(+1.21%) |