Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.04 | 36.13 | 36.01 | 36.09 | 2,339 | +0.09(+0.24%) |
Jan 30, 2019 | 35.82 | 36.04 | 35.82 | 36.01 | 2,226 | +0.22(+0.60%) |
Jan 29, 2019 | 35.77 | 35.80 | 35.77 | 35.79 | 2,568 | +0.05(+0.13%) |
Jan 28, 2019 | 35.74 | 35.77 | 35.72 | 35.74 | 2,119 | -0.05(-0.15%) |
Jan 25, 2019 | 35.84 | 35.84 | 35.80 | 35.80 | 1,604 | +0.05(+0.14%) |
Jan 24, 2019 | 35.71 | 35.92 | 35.71 | 35.75 | 17,911 | +0.05(+0.13%) |
Jan 23, 2019 | 35.77 | 35.77 | 35.64 | 35.70 | 2,573 | +0.02(+0.07%) |
Jan 22, 2019 | 35.71 | 35.74 | 35.68 | 35.68 | 4,238 | -0.14(-0.39%) |
Jan 18, 2019 | 35.82 | 35.82 | 35.82 | 35.82 | 267 | +0.08(+0.21%) |
Jan 17, 2019 | 35.68 | 35.74 | 35.65 | 35.74 | 635 | +0.09(+0.26%) |
Jan 16, 2019 | 35.60 | 35.65 | 35.60 | 35.65 | 616 | +0.09(+0.25%) |
Jan 15, 2019 | 35.51 | 35.61 | 35.51 | 35.56 | 48,933 | +0.09(+0.27%) |
Jan 14, 2019 | 35.53 | 35.55 | 35.47 | 35.47 | 42,193 | -0.13(-0.37%) |
Jan 11, 2019 | 35.61 | 35.61 | 35.60 | 35.60 | 802 | -0.11(-0.30%) |
Jan 10, 2019 | 35.49 | 35.71 | 35.49 | 35.71 | 1,780 | +0.13(+0.36%) |
Jan 09, 2019 | 35.59 | 35.63 | 35.55 | 35.58 | 3,899 | +0.09(+0.26%) |
Jan 08, 2019 | 35.39 | 35.49 | 35.38 | 35.49 | 12,000 | +0.27(+0.76%) |
Jan 07, 2019 | 35.02 | 35.22 | 35.02 | 35.22 | 19,522 | +0.32(+0.92%) |
Jan 04, 2019 | 34.80 | 34.91 | 34.80 | 34.90 | 2,005 | +0.57(+1.67%) |
Jan 03, 2019 | 34.28 | 34.34 | 34.28 | 34.33 | 6,644 | -0.05(-0.13%) |
Jan 02, 2019 | 34.28 | 34.38 | 34.28 | 34.38 | 2,516 | -0.01(-0.04%) |
Dec 31, 2018 | 34.44 | 34.44 | 34.39 | 34.39 | 1,738 | +0.07(+0.22%) |
Dec 28, 2018 | 34.34 | 34.39 | 34.26 | 34.32 | 1,738 | +0.01(+0.04%) |
Dec 27, 2018 | 34.26 | 34.32 | 34.07 | 34.30 | 6,326 | -0.08(-0.24%) |
Dec 26, 2018 | 33.81 | 34.38 | 33.81 | 34.38 | 3,748 | +0.56(+1.66%) |
Dec 24, 2018 | 33.99 | 33.99 | 33.81 | 33.82 | 2,811 | -0.25(-0.73%) |
Dec 21, 2018 | 34.23 | 34.23 | 34.02 | 34.07 | 10,442 | -0.17(-0.50%) |
Dec 20, 2018 | 34.08 | 34.25 | 34.08 | 34.24 | 3,877 | -0.27(-0.79%) |
Dec 19, 2018 | 34.84 | 34.84 | 34.52 | 34.52 | 809 | -0.31(-0.88%) |
Dec 18, 2018 | 34.99 | 34.99 | 34.82 | 34.82 | 9,189 | -0.10(-0.29%) |
Dec 17, 2018 | 35.04 | 35.04 | 34.93 | 34.93 | 823 | -0.18(-0.53%) |
Dec 14, 2018 | 35.14 | 35.14 | 35.11 | 35.11 | 535 | -0.12(-0.34%) |
Dec 13, 2018 | 35.30 | 35.30 | 35.21 | 35.23 | 567 | +0.07(+0.20%) |
Dec 12, 2018 | 35.16 | 35.16 | 35.16 | 35.16 | 1,875 | +0.13(+0.36%) |
Dec 11, 2018 | 35.09 | 35.11 | 35.03 | 35.03 | 2,795 | +0.04(+0.12%) |
Dec 10, 2018 | 34.96 | 34.99 | 34.94 | 34.99 | 919 | +0.07(+0.21%) |
Dec 07, 2018 | 34.92 | 34.92 | 34.92 | 34.92 | 267 | +0.00(+0.00%) |
Dec 06, 2018 | 34.92 | 34.92 | 34.92 | 34.92 | 725 | -0.18(-0.51%) |
Dec 04, 2018 | 35.09 | 35.11 | 35.09 | 35.09 | 3,079 | -0.17(-0.48%) |
Dec 03, 2018 | 35.28 | 35.28 | 35.26 | 35.26 | 10,148 | +0.11(+0.31%) |
Nov 30, 2018 | 35.18 | 35.18 | 35.11 | 35.15 | 36,313 | +0.03(+0.07%) |
Nov 29, 2018 | 35.21 | 35.22 | 35.13 | 35.13 | 4,193 | -0.04(-0.12%) |
Nov 28, 2018 | 34.96 | 35.17 | 34.96 | 35.17 | 5,795 | +0.29(+0.82%) |
Nov 27, 2018 | 34.96 | 34.96 | 34.88 | 34.88 | 1,237 | -0.07(-0.20%) |
Nov 26, 2018 | 35.02 | 35.02 | 34.95 | 34.95 | 2,094 | -0.04(-0.11%) |
Nov 23, 2018 | 34.99 | 34.99 | 34.99 | 34.99 | 134 | +0.00(+0.00%) |
Nov 21, 2018 | 34.99 | 34.99 | 34.99 | 0 | +0.19(+0.53%) | |
Nov 20, 2018 | 34.81 | 34.81 | 34.80 | 34.80 | 3,486 | -0.18(-0.51%) |
Nov 19, 2018 | 34.97 | 34.98 | 34.95 | 34.98 | 1,264 | +0.01(+0.04%) |
Nov 16, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 806 | +0.01(+0.02%) |
Nov 15, 2018 | 34.94 | 34.96 | 34.94 | 34.96 | 918 | -0.07(-0.20%) |
Nov 14, 2018 | 35.20 | 35.21 | 35.03 | 35.03 | 2,329 | -0.16(-0.47%) |
Nov 13, 2018 | 35.26 | 35.26 | 35.19 | 35.19 | 905 | -0.06(-0.18%) |
Nov 12, 2018 | 35.41 | 35.41 | 35.26 | 35.26 | 2,053 | -0.25(-0.71%) |
Nov 09, 2018 | 35.51 | 35.53 | 35.51 | 35.51 | 1,479 | -0.17(-0.49%) |
Nov 08, 2018 | 35.68 | 35.68 | 35.68 | 35.68 | 390 | +0.14(+0.38%) |
Nov 07, 2018 | 35.55 | 35.55 | 35.55 | 35.55 | 571 | +0.00(+0.00%) |
Nov 06, 2018 | 35.52 | 35.55 | 35.52 | 35.55 | 1,810 | +0.09(+0.24%) |
Nov 05, 2018 | 35.42 | 35.46 | 35.42 | 35.46 | 1,019 | +0.04(+0.11%) |
Nov 02, 2018 | 35.51 | 35.51 | 35.41 | 35.42 | 3,765 | -0.01(-0.04%) |