Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.90 | 36.61 | 35.90 | 36.42 | 225,134 | +0.61(+1.71%) |
Jan 30, 2019 | 35.45 | 35.89 | 35.26 | 35.81 | 156,619 | +0.49(+1.38%) |
Jan 29, 2019 | 35.41 | 35.52 | 35.14 | 35.32 | 109,305 | -0.05(-0.14%) |
Jan 28, 2019 | 35.10 | 35.39 | 34.95 | 35.37 | 277,726 | -0.04(-0.11%) |
Jan 25, 2019 | 35.15 | 35.50 | 35.07 | 35.41 | 201,549 | +0.54(+1.56%) |
Jan 24, 2019 | 34.66 | 34.97 | 34.65 | 34.87 | 105,032 | +0.22(+0.65%) |
Jan 23, 2019 | 34.65 | 35.10 | 34.42 | 34.64 | 139,947 | +0.20(+0.59%) |
Jan 22, 2019 | 34.74 | 34.74 | 34.25 | 34.44 | 331,218 | -0.40(-1.14%) |
Jan 18, 2019 | 34.77 | 35.03 | 34.56 | 34.84 | 192,182 | -0.02(-0.06%) |
Jan 17, 2019 | 34.40 | 35.07 | 34.36 | 34.86 | 297,230 | +0.36(+1.04%) |
Jan 16, 2019 | 34.64 | 34.82 | 34.29 | 34.50 | 167,397 | -0.07(-0.20%) |
Jan 15, 2019 | 34.06 | 34.62 | 34.03 | 34.56 | 103,827 | +0.60(+1.77%) |
Jan 14, 2019 | 34.14 | 34.19 | 33.88 | 33.96 | 246,656 | -0.41(-1.19%) |
Jan 11, 2019 | 34.27 | 34.51 | 34.01 | 34.37 | 446,744 | -0.03(-0.08%) |
Jan 10, 2019 | 34.27 | 34.47 | 34.02 | 34.40 | 337,340 | -0.05(-0.14%) |
Jan 09, 2019 | 34.29 | 34.55 | 34.18 | 34.45 | 292,202 | +0.26(+0.77%) |
Jan 08, 2019 | 33.80 | 34.19 | 33.54 | 34.19 | 210,741 | +0.71(+2.12%) |
Jan 07, 2019 | 32.82 | 33.60 | 32.82 | 33.48 | 350,199 | +0.72(+2.19%) |
Jan 04, 2019 | 32.04 | 32.97 | 32.04 | 32.76 | 241,591 | +1.08(+3.40%) |
Jan 03, 2019 | 32.24 | 32.33 | 31.57 | 31.68 | 319,483 | -0.87(-2.69%) |
Jan 02, 2019 | 32.35 | 32.82 | 32.22 | 32.55 | 128,952 | -0.18(-0.56%) |
Dec 31, 2018 | 32.76 | 32.91 | 32.45 | 32.74 | 323,220 | +0.18(+0.57%) |
Dec 28, 2018 | 32.76 | 32.99 | 32.22 | 32.55 | 332,690 | +0.04(+0.12%) |
Dec 27, 2018 | 31.83 | 32.53 | 31.50 | 32.52 | 287,476 | +0.19(+0.60%) |
Dec 26, 2018 | 30.97 | 32.37 | 30.90 | 32.32 | 278,625 | +1.50(+4.85%) |
Dec 24, 2018 | 30.96 | 31.33 | 30.66 | 30.82 | 454,773 | -0.36(-1.15%) |
Dec 21, 2018 | 32.32 | 32.38 | 31.04 | 31.18 | 540,836 | -1.06(-3.28%) |
Dec 20, 2018 | 32.74 | 33.01 | 31.72 | 32.24 | 581,801 | -0.76(-2.29%) |
Dec 19, 2018 | 33.23 | 33.88 | 32.67 | 33.00 | 299,608 | -0.21(-0.64%) |
Dec 18, 2018 | 33.12 | 33.49 | 33.03 | 33.21 | 314,652 | +0.32(+0.97%) |
Dec 17, 2018 | 34.06 | 34.18 | 32.72 | 32.89 | 394,715 | -1.31(-3.83%) |
Dec 14, 2018 | 34.62 | 34.91 | 34.11 | 34.20 | 110,559 | -0.80(-2.27%) |
Dec 13, 2018 | 35.44 | 35.58 | 34.81 | 34.99 | 152,394 | -0.37(-1.04%) |
Dec 12, 2018 | 35.07 | 35.72 | 35.07 | 35.36 | 376,999 | +0.75(+2.16%) |
Dec 11, 2018 | 35.13 | 35.32 | 34.34 | 34.62 | 178,681 | -0.13(-0.36%) |
Dec 10, 2018 | 34.23 | 34.90 | 34.09 | 34.74 | 291,693 | +0.42(+1.21%) |
Dec 07, 2018 | 35.25 | 35.50 | 34.05 | 34.32 | 178,628 | -0.94(-2.67%) |
Dec 06, 2018 | 34.14 | 35.32 | 33.96 | 35.26 | 442,130 | +0.65(+1.88%) |
Dec 04, 2018 | 35.69 | 35.77 | 34.57 | 34.62 | 150,163 | -1.18(-3.30%) |
Dec 03, 2018 | 35.94 | 36.10 | 35.49 | 35.80 | 225,416 | +0.35(+0.98%) |
Nov 30, 2018 | 35.36 | 35.53 | 35.16 | 35.45 | 104,784 | +0.29(+0.83%) |
Nov 29, 2018 | 35.10 | 35.44 | 34.83 | 35.16 | 363,004 | +0.03(+0.08%) |
Nov 28, 2018 | 34.20 | 35.13 | 34.13 | 35.13 | 184,552 | +1.18(+3.48%) |
Nov 27, 2018 | 34.23 | 34.30 | 33.92 | 33.95 | 205,116 | -0.48(-1.41%) |
Nov 26, 2018 | 34.03 | 34.44 | 34.00 | 34.43 | 123,577 | +0.71(+2.10%) |
Nov 23, 2018 | 33.31 | 33.94 | 33.31 | 33.72 | 96,327 | +0.25(+0.75%) |
Nov 21, 2018 | 33.47 | 33.47 | 33.47 | 0 | +0.54(+1.65%) | |
Nov 20, 2018 | 32.92 | 33.53 | 32.61 | 32.93 | 692,793 | -0.56(-1.68%) |
Nov 19, 2018 | 35.08 | 35.11 | 33.46 | 33.49 | 355,959 | -1.64(-4.66%) |
Nov 16, 2018 | 34.92 | 35.23 | 34.66 | 35.13 | 93,542 | +0.05(+0.14%) |
Nov 15, 2018 | 34.33 | 35.21 | 34.31 | 35.08 | 381,976 | +0.71(+2.06%) |
Nov 14, 2018 | 34.76 | 35.06 | 34.31 | 34.37 | 160,710 | -0.16(-0.48%) |
Nov 13, 2018 | 34.62 | 34.95 | 34.34 | 34.54 | 221,604 | +0.00(+0.00%) |
Nov 12, 2018 | 35.37 | 35.39 | 34.45 | 34.54 | 257,991 | -1.04(-2.92%) |
Nov 09, 2018 | 36.24 | 36.24 | 35.20 | 35.58 | 228,029 | -0.77(-2.11%) |
Nov 08, 2018 | 36.39 | 36.57 | 36.18 | 36.34 | 339,795 | +0.12(+0.32%) |
Nov 07, 2018 | 35.43 | 36.25 | 35.43 | 36.22 | 312,184 | +0.86(+2.44%) |
Nov 06, 2018 | 34.94 | 35.60 | 34.85 | 35.36 | 190,972 | +0.29(+0.83%) |
Nov 05, 2018 | 35.26 | 35.44 | 34.63 | 35.07 | 224,948 | -0.05(-0.14%) |
Nov 02, 2018 | 35.80 | 35.88 | 35.00 | 35.12 | 249,172 | -0.51(-1.44%) |