Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.09 | 35.38 | 35.08 | 35.36 | 33,185 | +0.51(+1.47%) |
Jan 30, 2019 | 34.53 | 34.91 | 34.28 | 34.84 | 7,828 | +1.02(+3.00%) |
Jan 29, 2019 | 34.19 | 34.25 | 33.83 | 33.83 | 4,999 | -0.52(-1.52%) |
Jan 28, 2019 | 34.07 | 34.38 | 33.78 | 34.35 | 2,930 | -0.07(-0.20%) |
Jan 25, 2019 | 33.97 | 34.45 | 33.97 | 34.42 | 6,281 | +0.84(+2.51%) |
Jan 24, 2019 | 32.97 | 33.59 | 32.97 | 33.57 | 8,035 | +0.54(+1.63%) |
Jan 23, 2019 | 33.15 | 33.38 | 32.85 | 33.04 | 6,745 | +0.16(+0.48%) |
Jan 22, 2019 | 33.87 | 33.87 | 32.66 | 32.88 | 6,256 | -1.13(-3.31%) |
Jan 18, 2019 | 33.98 | 34.19 | 33.75 | 34.00 | 9,016 | +0.36(+1.06%) |
Jan 17, 2019 | 33.19 | 33.71 | 33.19 | 33.65 | 7,651 | +0.19(+0.56%) |
Jan 16, 2019 | 33.28 | 33.58 | 33.15 | 33.46 | 191,843 | +0.31(+0.92%) |
Jan 15, 2019 | 32.64 | 33.21 | 32.64 | 33.15 | 10,733 | +0.63(+1.94%) |
Jan 14, 2019 | 32.56 | 32.76 | 32.23 | 32.52 | 7,673 | -0.35(-1.05%) |
Jan 11, 2019 | 32.70 | 32.88 | 32.70 | 32.87 | 4,255 | -0.05(-0.15%) |
Jan 10, 2019 | 32.55 | 32.92 | 32.35 | 32.92 | 9,100 | -0.18(-0.54%) |
Jan 09, 2019 | 32.77 | 33.20 | 32.76 | 33.10 | 10,880 | +0.43(+1.33%) |
Jan 08, 2019 | 32.63 | 32.74 | 32.03 | 32.66 | 17,813 | +0.58(+1.82%) |
Jan 07, 2019 | 31.34 | 32.24 | 31.21 | 32.08 | 40,829 | +1.02(+3.27%) |
Jan 04, 2019 | 30.05 | 31.25 | 30.05 | 31.06 | 6,990 | +1.57(+5.33%) |
Jan 03, 2019 | 29.69 | 30.01 | 29.49 | 29.49 | 5,201 | -0.68(-2.26%) |
Jan 02, 2019 | 29.14 | 30.37 | 29.14 | 30.17 | 15,239 | +0.32(+1.06%) |
Dec 31, 2018 | 30.16 | 30.20 | 29.73 | 29.86 | 11,853 | +0.07(+0.23%) |
Dec 28, 2018 | 29.87 | 30.36 | 29.46 | 29.79 | 322,077 | +0.02(+0.07%) |
Dec 27, 2018 | 28.98 | 29.70 | 28.56 | 29.77 | 24,952 | +0.34(+1.14%) |
Dec 26, 2018 | 27.65 | 29.43 | 27.65 | 29.43 | 8,821 | +2.08(+7.61%) |
Dec 24, 2018 | 27.63 | 28.20 | 27.29 | 27.35 | 10,435 | -0.47(-1.70%) |
Dec 21, 2018 | 29.02 | 29.17 | 27.70 | 27.82 | 24,315 | -1.21(-4.16%) |
Dec 20, 2018 | 29.46 | 29.70 | 28.71 | 29.03 | 64,475 | -0.76(-2.56%) |
Dec 19, 2018 | 30.84 | 30.89 | 29.61 | 29.79 | 14,018 | -0.76(-2.48%) |
Dec 18, 2018 | 30.56 | 30.82 | 30.32 | 30.55 | 6,357 | +0.25(+0.82%) |
Dec 17, 2018 | 31.34 | 31.50 | 30.10 | 30.30 | 68,434 | -1.42(-4.47%) |
Dec 14, 2018 | 31.74 | 32.20 | 31.72 | 31.72 | 10,030 | -0.58(-1.80%) |
Dec 13, 2018 | 32.72 | 32.78 | 32.18 | 32.30 | 13,704 | -0.54(-1.64%) |
Dec 12, 2018 | 32.38 | 33.31 | 32.37 | 32.84 | 8,010 | +0.59(+1.84%) |
Dec 11, 2018 | 32.64 | 32.78 | 32.25 | 32.25 | 18,339 | -0.23(-0.71%) |
Dec 10, 2018 | 32.04 | 32.58 | 31.99 | 32.48 | 13,499 | +0.50(+1.56%) |
Dec 07, 2018 | 33.15 | 33.43 | 31.98 | 31.98 | 8,713 | -1.24(-3.74%) |
Dec 06, 2018 | 32.27 | 33.22 | 32.04 | 33.22 | 50,925 | +0.04(+0.12%) |
Dec 04, 2018 | 34.47 | 34.47 | 33.15 | 33.18 | 10,030 | -1.30(-3.76%) |
Dec 03, 2018 | 35.18 | 35.18 | 34.15 | 34.48 | 28,681 | +0.93(+2.77%) |
Nov 30, 2018 | 33.19 | 33.64 | 33.18 | 33.55 | 34,041 | +0.29(+0.86%) |
Nov 29, 2018 | 33.22 | 33.49 | 32.86 | 33.26 | 22,904 | +0.01(+0.02%) |
Nov 28, 2018 | 31.93 | 33.26 | 31.93 | 33.26 | 111,568 | +1.35(+4.22%) |
Nov 27, 2018 | 31.67 | 32.02 | 31.33 | 31.91 | 13,841 | +0.13(+0.40%) |
Nov 26, 2018 | 31.28 | 31.81 | 30.98 | 31.78 | 28,800 | +1.04(+3.37%) |
Nov 23, 2018 | 30.76 | 30.99 | 30.75 | 30.75 | 4,559 | -0.01(-0.02%) |
Nov 21, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.52(+1.73%) | |
Nov 20, 2018 | 29.88 | 30.84 | 29.41 | 30.23 | 22,438 | -0.76(-2.44%) |
Nov 19, 2018 | 32.12 | 32.12 | 30.98 | 30.98 | 10,727 | -1.33(-4.12%) |
Nov 16, 2018 | 32.33 | 32.45 | 31.98 | 32.32 | 5,572 | +0.02(+0.06%) |
Nov 15, 2018 | 31.95 | 32.46 | 31.90 | 32.30 | 4,925 | +0.31(+0.96%) |
Nov 14, 2018 | 32.92 | 32.92 | 31.99 | 31.99 | 3,694 | -0.23(-0.72%) |
Nov 13, 2018 | 32.25 | 32.75 | 31.97 | 32.22 | 18,237 | -0.07(-0.22%) |
Nov 12, 2018 | 32.86 | 32.86 | 31.92 | 32.29 | 8,838 | -0.66(-2.02%) |
Nov 09, 2018 | 33.42 | 33.63 | 32.81 | 32.96 | 12,259 | -0.75(-2.22%) |
Nov 08, 2018 | 34.09 | 34.11 | 33.68 | 33.71 | 4,333 | -0.43(-1.27%) |
Nov 07, 2018 | 33.26 | 34.14 | 33.05 | 34.14 | 35,306 | +1.51(+4.63%) |
Nov 06, 2018 | 33.18 | 33.18 | 32.63 | 32.63 | 5,145 | -0.24(-0.72%) |
Nov 05, 2018 | 33.04 | 33.14 | 32.45 | 32.87 | 9,089 | -0.25(-0.74%) |
Nov 02, 2018 | 33.57 | 33.75 | 32.94 | 33.11 | 7,699 | -0.14(-0.41%) |