Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.86 | 38.00 | 35.72 | 38.00 | 371,644 | +1.83(+5.06%) |
Jan 30, 2019 | 35.05 | 36.36 | 34.32 | 36.17 | 492,280 | +1.59(+4.60%) |
Jan 29, 2019 | 34.60 | 34.94 | 33.79 | 34.58 | 377,483 | +0.13(+0.38%) |
Jan 28, 2019 | 35.76 | 35.76 | 34.23 | 34.45 | 342,269 | -1.48(-4.12%) |
Jan 25, 2019 | 35.09 | 36.09 | 34.14 | 35.93 | 423,900 | +1.14(+3.28%) |
Jan 24, 2019 | 35.09 | 36.38 | 34.45 | 34.79 | 402,624 | -0.23(-0.66%) |
Jan 23, 2019 | 36.44 | 37.27 | 34.27 | 35.02 | 411,947 | -0.42(-1.19%) |
Jan 22, 2019 | 36.85 | 36.96 | 35.06 | 35.44 | 423,127 | -1.81(-4.86%) |
Jan 18, 2019 | 36.57 | 37.37 | 35.84 | 37.25 | 259,200 | +0.77(+2.11%) |
Jan 17, 2019 | 35.79 | 37.23 | 34.76 | 36.48 | 500,327 | +0.47(+1.31%) |
Jan 16, 2019 | 36.49 | 37.73 | 35.45 | 36.01 | 857,130 | -0.32(-0.88%) |
Jan 15, 2019 | 34.76 | 36.47 | 34.33 | 36.33 | 278,917 | +1.67(+4.82%) |
Jan 14, 2019 | 34.68 | 35.15 | 34.22 | 34.66 | 531,774 | -0.35(-1.00%) |
Jan 11, 2019 | 34.21 | 35.40 | 33.93 | 35.01 | 238,600 | +0.44(+1.27%) |
Jan 10, 2019 | 33.82 | 34.92 | 33.05 | 34.57 | 451,332 | +0.52(+1.53%) |
Jan 09, 2019 | 34.49 | 35.64 | 33.92 | 34.05 | 432,404 | -0.37(-1.07%) |
Jan 08, 2019 | 32.56 | 34.51 | 31.74 | 34.42 | 839,177 | +1.92(+5.91%) |
Jan 07, 2019 | 29.84 | 32.88 | 29.52 | 32.50 | 1,049,901 | +2.54(+8.48%) |
Jan 04, 2019 | 29.37 | 31.30 | 29.11 | 29.96 | 1,317,200 | +1.56(+5.49%) |
Jan 03, 2019 | 34.90 | 34.90 | 27.85 | 28.40 | 2,527,132 | -6.86(-19.46%) |
Jan 02, 2019 | 34.05 | 35.27 | 32.43 | 35.26 | 532,530 | +0.52(+1.50%) |
Dec 31, 2018 | 34.70 | 35.31 | 33.89 | 34.74 | 283,700 | +0.41(+1.19%) |
Dec 28, 2018 | 34.44 | 35.82 | 33.85 | 34.33 | 298,400 | -0.14(-0.41%) |
Dec 27, 2018 | 33.45 | 34.48 | 32.10 | 34.47 | 485,412 | +0.22(+0.64%) |
Dec 26, 2018 | 31.23 | 34.26 | 30.63 | 34.25 | 379,103 | +3.34(+10.81%) |
Dec 24, 2018 | 30.61 | 31.37 | 29.74 | 30.91 | 200,400 | +0.01(+0.03%) |
Dec 21, 2018 | 33.78 | 33.82 | 30.89 | 30.90 | 1,127,900 | -2.62(-7.82%) |
Dec 20, 2018 | 38.18 | 38.18 | 33.26 | 33.52 | 811,745 | -4.73(-12.37%) |
Dec 19, 2018 | 39.25 | 40.90 | 37.48 | 38.25 | 551,114 | -1.01(-2.57%) |
Dec 18, 2018 | 39.90 | 40.48 | 38.11 | 39.26 | 322,521 | -0.28(-0.71%) |
Dec 17, 2018 | 41.20 | 41.20 | 37.05 | 39.54 | 552,491 | -2.18(-5.23%) |
Dec 14, 2018 | 42.05 | 43.36 | 41.50 | 41.72 | 353,600 | -0.89(-2.09%) |
Dec 13, 2018 | 42.80 | 43.38 | 42.28 | 42.61 | 674,333 | +0.16(+0.38%) |
Dec 12, 2018 | 42.68 | 43.58 | 42.14 | 42.45 | 556,512 | +0.09(+0.21%) |
Dec 11, 2018 | 43.67 | 43.93 | 41.35 | 42.36 | 361,813 | -0.61(-1.42%) |
Dec 10, 2018 | 40.50 | 43.23 | 40.00 | 42.97 | 599,824 | +2.77(+6.89%) |
Dec 07, 2018 | 39.74 | 41.38 | 39.74 | 40.20 | 424,900 | +0.53(+1.34%) |
Dec 06, 2018 | 39.82 | 40.68 | 38.70 | 39.67 | 428,568 | -0.78(-1.93%) |
Dec 04, 2018 | 42.50 | 43.94 | 40.40 | 40.45 | 670,700 | -2.01(-4.73%) |
Dec 03, 2018 | 40.52 | 42.76 | 39.89 | 42.46 | 668,792 | +2.51(+6.28%) |
Nov 30, 2018 | 40.37 | 41.64 | 38.78 | 39.95 | 641,200 | -0.62(-1.53%) |
Nov 29, 2018 | 39.26 | 42.83 | 39.26 | 40.57 | 868,015 | +0.83(+2.09%) |
Nov 28, 2018 | 38.76 | 39.83 | 37.36 | 39.74 | 492,228 | +1.64(+4.30%) |
Nov 27, 2018 | 38.57 | 39.36 | 37.80 | 38.10 | 346,903 | -0.65(-1.68%) |
Nov 26, 2018 | 38.80 | 39.36 | 37.86 | 38.75 | 375,398 | +0.58(+1.52%) |
Nov 23, 2018 | 37.76 | 39.65 | 37.57 | 38.17 | 389,100 | -0.19(-0.50%) |
Nov 21, 2018 | 38.36 | 38.36 | 38.36 | 0 | +2.82(+7.93%) | |
Nov 20, 2018 | 33.90 | 36.48 | 33.87 | 35.54 | 798,537 | +0.11(+0.31%) |
Nov 19, 2018 | 36.86 | 37.12 | 34.86 | 35.43 | 402,402 | -1.85(-4.96%) |
Nov 16, 2018 | 35.42 | 37.64 | 35.18 | 37.28 | 1,111,700 | +1.43(+3.99%) |
Nov 15, 2018 | 33.65 | 36.20 | 33.65 | 35.85 | 412,303 | +2.01(+5.94%) |
Nov 14, 2018 | 34.88 | 35.38 | 33.16 | 33.84 | 1,046,517 | -0.92(-2.65%) |
Nov 13, 2018 | 33.98 | 35.88 | 33.78 | 34.76 | 307,636 | +0.98(+2.90%) |
Nov 12, 2018 | 35.94 | 36.38 | 33.13 | 33.78 | 454,997 | -2.45(-6.76%) |
Nov 09, 2018 | 37.91 | 38.11 | 35.82 | 36.23 | 706,800 | -1.60(-4.23%) |
Nov 08, 2018 | 36.76 | 39.13 | 36.04 | 37.83 | 372,381 | +0.99(+2.69%) |
Nov 07, 2018 | 35.88 | 38.31 | 35.57 | 36.84 | 747,588 | +0.07(+0.19%) |
Nov 06, 2018 | 36.46 | 37.88 | 34.61 | 36.77 | 826,748 | -0.77(-2.05%) |
Nov 05, 2018 | 38.00 | 38.52 | 35.67 | 37.54 | 288,333 | -0.46(-1.21%) |
Nov 02, 2018 | 37.25 | 39.47 | 36.40 | 38.00 | 524,400 | +0.82(+2.21%) |