Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.98 | 35.00 | 34.69 | 34.71 | 7,818 | -0.36(-1.02%) |
Jan 30, 2019 | 35.25 | 35.48 | 35.07 | 35.07 | 5,900 | -0.41(-1.14%) |
Jan 29, 2019 | 35.31 | 35.49 | 35.30 | 35.47 | 5,609 | -0.02(-0.05%) |
Jan 28, 2019 | 35.45 | 35.59 | 35.41 | 35.49 | 6,957 | +0.31(+0.88%) |
Jan 25, 2019 | 35.27 | 35.37 | 35.14 | 35.18 | 14,389 | -0.58(-1.62%) |
Jan 24, 2019 | 35.87 | 35.92 | 35.70 | 35.76 | 32,944 | -0.34(-0.94%) |
Jan 23, 2019 | 36.19 | 36.22 | 36.02 | 36.10 | 14,895 | -0.30(-0.83%) |
Jan 22, 2019 | 36.22 | 36.47 | 36.16 | 36.40 | 14,689 | +0.77(+2.15%) |
Jan 18, 2019 | 35.60 | 35.75 | 35.55 | 35.64 | 56,832 | -0.32(-0.88%) |
Jan 17, 2019 | 36.42 | 36.42 | 35.88 | 35.95 | 10,243 | -0.05(-0.14%) |
Jan 16, 2019 | 36.03 | 36.03 | 35.80 | 36.00 | 10,422 | -0.25(-0.69%) |
Jan 15, 2019 | 36.41 | 36.41 | 36.23 | 36.25 | 11,662 | -0.65(-1.77%) |
Jan 14, 2019 | 36.96 | 36.97 | 36.80 | 36.91 | 17,914 | +0.35(+0.96%) |
Jan 11, 2019 | 36.69 | 36.83 | 36.52 | 36.55 | 4,244 | -0.20(-0.56%) |
Jan 10, 2019 | 37.06 | 37.06 | 36.76 | 36.76 | 3,643 | -0.11(-0.28%) |
Jan 09, 2019 | 37.18 | 37.18 | 36.76 | 36.86 | 13,916 | -0.66(-1.75%) |
Jan 08, 2019 | 37.56 | 37.62 | 37.45 | 37.52 | 6,373 | +0.05(+0.14%) |
Jan 07, 2019 | 37.51 | 37.76 | 37.43 | 37.46 | 13,053 | -0.03(-0.07%) |
Jan 04, 2019 | 38.04 | 38.04 | 37.41 | 37.49 | 16,873 | -1.68(-4.29%) |
Jan 03, 2019 | 39.05 | 39.20 | 38.91 | 39.17 | 17,832 | +0.42(+1.07%) |
Jan 02, 2019 | 39.01 | 39.01 | 38.72 | 38.76 | 12,678 | +0.33(+0.85%) |
Dec 31, 2018 | 38.04 | 38.49 | 38.03 | 38.43 | 20,289 | +0.06(+0.15%) |
Dec 28, 2018 | 38.31 | 38.51 | 38.25 | 38.37 | 13,561 | -0.25(-0.65%) |
Dec 27, 2018 | 38.85 | 39.00 | 38.62 | 38.62 | 13,648 | +0.34(+0.90%) |
Dec 26, 2018 | 38.76 | 38.82 | 38.28 | 38.28 | 10,175 | -0.52(-1.34%) |
Dec 24, 2018 | 38.79 | 38.80 | 38.47 | 38.80 | 12,655 | +0.00(+0.01%) |
Dec 21, 2018 | 38.32 | 38.91 | 38.31 | 38.79 | 79,458 | +0.87(+2.29%) |
Dec 20, 2018 | 37.91 | 38.01 | 37.73 | 37.92 | 15,957 | -0.00(-0.01%) |
Dec 19, 2018 | 37.26 | 38.03 | 37.21 | 37.93 | 15,390 | +0.95(+2.56%) |
Dec 18, 2018 | 37.03 | 37.10 | 36.89 | 36.98 | 7,943 | -0.17(-0.47%) |
Dec 17, 2018 | 36.97 | 37.27 | 36.89 | 37.15 | 7,710 | +0.51(+1.39%) |
Dec 14, 2018 | 36.80 | 36.80 | 36.57 | 36.64 | 13,174 | +0.55(+1.51%) |
Dec 13, 2018 | 36.08 | 36.25 | 36.00 | 36.10 | 4,017 | -0.40(-1.09%) |
Dec 12, 2018 | 36.35 | 36.49 | 36.31 | 36.49 | 11,419 | -0.16(-0.43%) |
Dec 11, 2018 | 36.55 | 36.89 | 36.55 | 36.65 | 20,539 | -0.40(-1.09%) |
Dec 10, 2018 | 37.09 | 37.40 | 36.92 | 37.06 | 13,967 | +0.21(+0.58%) |
Dec 07, 2018 | 36.51 | 36.89 | 36.32 | 36.84 | 11,825 | +0.60(+1.65%) |
Dec 06, 2018 | 36.63 | 36.85 | 36.25 | 36.25 | 17,872 | +0.41(+1.16%) |
Dec 04, 2018 | 35.23 | 35.83 | 35.19 | 35.83 | 17,012 | +0.50(+1.42%) |
Dec 03, 2018 | 35.30 | 35.45 | 34.96 | 35.33 | 40,933 | -1.29(-3.53%) |
Nov 30, 2018 | 37.07 | 37.11 | 36.57 | 36.62 | 72,301 | -0.49(-1.32%) |
Nov 29, 2018 | 37.11 | 37.38 | 37.04 | 37.11 | 12,286 | +0.69(+1.91%) |
Nov 28, 2018 | 36.99 | 37.13 | 36.41 | 36.42 | 12,219 | -0.99(-2.65%) |
Nov 27, 2018 | 37.47 | 37.60 | 37.39 | 37.41 | 15,970 | +0.21(+0.55%) |
Nov 26, 2018 | 37.39 | 37.39 | 37.12 | 37.21 | 83,325 | -0.14(-0.37%) |
Nov 23, 2018 | 37.45 | 37.47 | 37.20 | 37.35 | 31,534 | +1.06(+2.92%) |
Nov 21, 2018 | 36.29 | 36.29 | 36.29 | 0 | -0.67(-1.80%) | |
Nov 20, 2018 | 36.77 | 37.03 | 36.71 | 36.95 | 14,838 | +1.09(+3.04%) |
Nov 19, 2018 | 35.56 | 36.01 | 35.56 | 35.86 | 32,759 | +0.36(+1.00%) |
Nov 16, 2018 | 36.01 | 36.01 | 35.50 | 35.50 | 25,725 | -0.32(-0.89%) |
Nov 15, 2018 | 36.51 | 36.51 | 35.54 | 35.82 | 10,580 | -0.99(-2.70%) |
Nov 14, 2018 | 36.63 | 37.10 | 36.39 | 36.82 | 9,487 | +0.39(+1.06%) |
Nov 13, 2018 | 36.54 | 37.06 | 35.96 | 36.43 | 23,499 | -1.01(-2.70%) |
Nov 12, 2018 | 37.18 | 37.44 | 37.02 | 37.44 | 10,870 | -0.03(-0.08%) |
Nov 09, 2018 | 37.54 | 37.75 | 37.44 | 37.47 | 16,908 | +0.52(+1.41%) |
Nov 08, 2018 | 36.49 | 36.97 | 36.49 | 36.95 | 5,436 | +1.03(+2.87%) |
Nov 07, 2018 | 36.03 | 36.23 | 35.92 | 35.92 | 5,964 | -0.38(-1.04%) |
Nov 06, 2018 | 36.26 | 36.30 | 35.97 | 36.30 | 4,003 | +0.39(+1.08%) |
Nov 05, 2018 | 35.86 | 36.14 | 35.86 | 35.91 | 16,468 | +0.18(+0.50%) |
Nov 02, 2018 | 35.22 | 36.07 | 34.94 | 35.73 | 25,933 | -0.10(-0.27%) |