Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.34 | 34.43 | 34.34 | 34.43 | 1,230,900 | +0.11(+0.32%) |
Jan 30, 2019 | 34.18 | 34.37 | 34.14 | 34.32 | 2,277,128 | +0.19(+0.57%) |
Jan 29, 2019 | 34.20 | 34.20 | 34.08 | 34.13 | 513,618 | -0.03(-0.09%) |
Jan 28, 2019 | 34.14 | 34.18 | 34.08 | 34.16 | 605,423 | -0.01(-0.02%) |
Jan 25, 2019 | 34.17 | 34.20 | 34.16 | 34.16 | 530,765 | +0.07(+0.22%) |
Jan 24, 2019 | 34.05 | 34.12 | 34.04 | 34.09 | 547,719 | +0.02(+0.07%) |
Jan 23, 2019 | 34.10 | 34.13 | 34.00 | 34.07 | 732,065 | +0.00(+0.00%) |
Jan 22, 2019 | 34.16 | 34.16 | 34.04 | 34.07 | 797,365 | -0.13(-0.39%) |
Jan 18, 2019 | 34.16 | 34.22 | 34.13 | 34.20 | 593,778 | +0.10(+0.31%) |
Jan 17, 2019 | 34.01 | 34.13 | 33.97 | 34.10 | 1,271,950 | +0.09(+0.26%) |
Jan 16, 2019 | 34.00 | 34.06 | 34.00 | 34.01 | 758,877 | +0.04(+0.11%) |
Jan 15, 2019 | 33.91 | 33.97 | 33.88 | 33.97 | 785,023 | +0.10(+0.31%) |
Jan 14, 2019 | 33.90 | 33.93 | 33.87 | 33.87 | 676,877 | -0.08(-0.24%) |
Jan 11, 2019 | 33.96 | 33.96 | 33.89 | 33.95 | 1,753,060 | -0.10(-0.28%) |
Jan 10, 2019 | 33.88 | 34.08 | 33.85 | 34.05 | 2,205,336 | +0.13(+0.39%) |
Jan 09, 2019 | 33.92 | 33.96 | 33.88 | 33.91 | 2,313,346 | +0.03(+0.09%) |
Jan 08, 2019 | 33.80 | 33.90 | 33.76 | 33.88 | 1,988,948 | +0.16(+0.48%) |
Jan 07, 2019 | 33.57 | 33.73 | 33.55 | 33.72 | 676,653 | +0.21(+0.62%) |
Jan 04, 2019 | 33.18 | 33.55 | 33.18 | 33.51 | 1,933,348 | +0.47(+1.42%) |
Jan 03, 2019 | 33.00 | 33.11 | 32.99 | 33.04 | 684,528 | +0.00(+0.00%) |
Jan 02, 2019 | 33.00 | 33.10 | 32.88 | 33.04 | 676,045 | -0.04(-0.13%) |
Dec 31, 2018 | 33.07 | 33.12 | 33.05 | 33.09 | 1,745,520 | +0.06(+0.18%) |
Dec 28, 2018 | 33.04 | 33.14 | 32.98 | 33.03 | 1,544,093 | -0.01(-0.05%) |
Dec 27, 2018 | 32.86 | 33.05 | 32.85 | 33.04 | 1,782,729 | +0.03(+0.09%) |
Dec 26, 2018 | 32.62 | 33.04 | 32.56 | 33.01 | 1,537,629 | +0.41(+1.25%) |
Dec 24, 2018 | 32.79 | 32.83 | 32.60 | 32.60 | 939,004 | -0.16(-0.48%) |
Dec 21, 2018 | 32.92 | 33.01 | 32.74 | 32.76 | 4,267,665 | -0.23(-0.70%) |
Dec 20, 2018 | 33.07 | 33.18 | 32.73 | 32.99 | 2,829,181 | -0.11(-0.34%) |
Dec 19, 2018 | 33.46 | 33.49 | 33.05 | 33.10 | 11,431,236 | -0.34(-1.02%) |
Dec 18, 2018 | 33.58 | 33.58 | 33.39 | 33.44 | 3,735,675 | -0.08(-0.23%) |
Dec 17, 2018 | 33.68 | 33.68 | 33.50 | 33.52 | 772,545 | -0.13(-0.37%) |
Dec 14, 2018 | 33.73 | 33.75 | 33.64 | 33.65 | 1,184,464 | -0.13(-0.39%) |
Dec 13, 2018 | 33.79 | 33.79 | 33.73 | 33.78 | 702,052 | +0.06(+0.18%) |
Dec 12, 2018 | 33.70 | 33.76 | 33.69 | 33.72 | 833,446 | +0.08(+0.24%) |
Dec 11, 2018 | 33.64 | 33.69 | 33.61 | 33.64 | 789,115 | +0.05(+0.15%) |
Dec 10, 2018 | 33.57 | 33.60 | 33.48 | 33.59 | 803,212 | +0.00(+0.00%) |
Dec 07, 2018 | 33.73 | 33.79 | 33.57 | 33.59 | 640,225 | -0.05(-0.15%) |
Dec 06, 2018 | 33.59 | 33.65 | 33.51 | 33.64 | 1,243,628 | -0.02(-0.07%) |
Dec 04, 2018 | 33.78 | 33.80 | 33.66 | 33.66 | 1,924,602 | -0.19(-0.57%) |
Dec 03, 2018 | 33.85 | 33.85 | 33.76 | 33.85 | 927,211 | +0.13(+0.40%) |
Nov 30, 2018 | 33.73 | 33.73 | 33.69 | 33.72 | 592,309 | -0.01(-0.02%) |
Nov 29, 2018 | 33.74 | 33.79 | 33.68 | 33.73 | 978,396 | -0.01(-0.04%) |
Nov 28, 2018 | 33.60 | 33.76 | 33.57 | 33.74 | 748,381 | +0.18(+0.53%) |
Nov 27, 2018 | 33.54 | 33.56 | 33.51 | 33.56 | 436,596 | +0.00(+0.00%) |
Nov 26, 2018 | 33.56 | 33.70 | 33.53 | 33.56 | 856,878 | +0.09(+0.26%) |
Nov 23, 2018 | 33.56 | 33.56 | 33.46 | 33.48 | 263,641 | -0.12(-0.35%) |
Nov 21, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.11(+0.33%) | |
Nov 20, 2018 | 33.48 | 33.55 | 33.45 | 33.48 | 1,817,084 | -0.07(-0.20%) |
Nov 19, 2018 | 33.55 | 33.60 | 33.45 | 33.55 | 9,209,989 | -0.04(-0.11%) |
Nov 16, 2018 | 33.61 | 33.63 | 33.53 | 33.59 | 1,032,120 | -0.10(-0.31%) |
Nov 15, 2018 | 33.59 | 33.70 | 33.53 | 33.69 | 1,251,542 | +0.02(+0.07%) |
Nov 14, 2018 | 33.79 | 33.79 | 33.61 | 33.67 | 832,313 | -0.05(-0.15%) |
Nov 13, 2018 | 33.81 | 33.84 | 33.70 | 33.72 | 885,399 | -0.05(-0.15%) |
Nov 12, 2018 | 33.92 | 33.93 | 33.76 | 33.77 | 589,041 | -0.19(-0.56%) |
Nov 09, 2018 | 34.04 | 34.04 | 33.93 | 33.96 | 569,183 | -0.11(-0.32%) |
Nov 08, 2018 | 34.09 | 34.15 | 34.07 | 34.07 | 774,064 | -0.06(-0.17%) |
Nov 07, 2018 | 34.06 | 34.14 | 34.01 | 34.13 | 1,315,074 | +0.12(+0.37%) |
Nov 06, 2018 | 33.95 | 34.01 | 33.95 | 34.01 | 352,576 | +0.08(+0.24%) |
Nov 05, 2018 | 33.92 | 33.96 | 33.90 | 33.92 | 259,948 | +0.01(+0.02%) |
Nov 02, 2018 | 33.95 | 33.96 | 33.88 | 33.92 | 428,111 | +0.00(+0.00%) |