Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.31 | 33.60 | 33.17 | 33.54 | 945,691 | +0.22(+0.67%) |
Jan 30, 2019 | 33.10 | 33.41 | 32.96 | 33.31 | 1,443,641 | +0.28(+0.85%) |
Jan 29, 2019 | 32.98 | 33.05 | 32.79 | 33.03 | 978,454 | +0.18(+0.56%) |
Jan 28, 2019 | 32.86 | 33.01 | 32.74 | 32.85 | 721,703 | -0.02(-0.05%) |
Jan 25, 2019 | 32.74 | 33.06 | 32.57 | 32.86 | 2,244,716 | +0.17(+0.51%) |
Jan 24, 2019 | 32.75 | 32.90 | 31.99 | 32.70 | 2,112,228 | -0.22(-0.66%) |
Jan 23, 2019 | 32.97 | 33.05 | 32.68 | 32.91 | 346,922 | -0.08(-0.24%) |
Jan 22, 2019 | 33.06 | 33.17 | 32.46 | 32.99 | 411,461 | -0.10(-0.31%) |
Jan 18, 2019 | 33.21 | 33.33 | 33.01 | 33.10 | 494,666 | -0.01(-0.02%) |
Jan 17, 2019 | 32.63 | 33.13 | 32.63 | 33.10 | 699,121 | +0.32(+0.98%) |
Jan 16, 2019 | 32.62 | 32.90 | 32.61 | 32.78 | 351,627 | +0.16(+0.49%) |
Jan 15, 2019 | 32.49 | 32.90 | 32.39 | 32.62 | 456,697 | +0.11(+0.35%) |
Jan 14, 2019 | 33.02 | 33.11 | 32.49 | 32.51 | 392,890 | -0.58(-1.74%) |
Jan 11, 2019 | 33.29 | 33.44 | 32.99 | 33.09 | 329,819 | -0.38(-1.13%) |
Jan 10, 2019 | 33.37 | 33.67 | 32.88 | 33.46 | 507,693 | +0.12(+0.36%) |
Jan 09, 2019 | 33.32 | 33.64 | 33.18 | 33.34 | 1,395,317 | -0.09(-0.26%) |
Jan 08, 2019 | 33.60 | 33.80 | 33.22 | 33.43 | 788,205 | -0.02(-0.05%) |
Jan 07, 2019 | 33.82 | 33.95 | 33.22 | 33.45 | 540,878 | -0.33(-0.97%) |
Jan 04, 2019 | 33.91 | 33.91 | 33.28 | 33.78 | 1,943,599 | +0.14(+0.43%) |
Jan 03, 2019 | 34.24 | 34.71 | 33.54 | 33.63 | 1,425,742 | -0.67(-1.94%) |
Jan 02, 2019 | 33.84 | 34.40 | 33.84 | 34.30 | 1,098,947 | +0.26(+0.75%) |
Dec 31, 2018 | 34.27 | 34.30 | 33.59 | 34.04 | 368,878 | -0.02(-0.07%) |
Dec 28, 2018 | 34.22 | 34.36 | 33.79 | 34.07 | 497,411 | -0.12(-0.35%) |
Dec 27, 2018 | 34.06 | 34.42 | 33.76 | 34.19 | 629,762 | -0.03(-0.09%) |
Dec 26, 2018 | 34.47 | 34.70 | 33.99 | 34.22 | 593,780 | -0.26(-0.74%) |
Dec 24, 2018 | 35.17 | 35.18 | 34.31 | 34.47 | 406,190 | -0.67(-1.92%) |
Dec 21, 2018 | 34.93 | 35.66 | 34.75 | 35.15 | 1,023,524 | +0.01(+0.02%) |
Dec 20, 2018 | 35.05 | 35.60 | 34.55 | 35.14 | 641,116 | +0.18(+0.53%) |
Dec 19, 2018 | 34.60 | 35.60 | 34.53 | 34.95 | 512,486 | +0.38(+1.09%) |
Dec 18, 2018 | 35.38 | 35.44 | 34.15 | 34.58 | 848,508 | -0.66(-1.86%) |
Dec 17, 2018 | 36.16 | 36.24 | 35.12 | 35.24 | 740,044 | -0.83(-2.29%) |
Dec 14, 2018 | 36.00 | 36.30 | 35.82 | 36.06 | 234,105 | +0.06(+0.16%) |
Dec 13, 2018 | 36.24 | 36.56 | 35.81 | 36.00 | 913,194 | -0.26(-0.73%) |
Dec 12, 2018 | 35.68 | 36.49 | 35.58 | 36.27 | 1,488,749 | +0.65(+1.82%) |
Dec 11, 2018 | 35.02 | 35.66 | 34.91 | 35.62 | 1,460,569 | +0.74(+2.11%) |
Dec 10, 2018 | 35.09 | 35.22 | 34.81 | 34.88 | 1,320,120 | -0.29(-0.82%) |
Dec 07, 2018 | 35.80 | 35.93 | 35.15 | 35.17 | 1,658,579 | -0.63(-1.77%) |
Dec 06, 2018 | 35.61 | 35.84 | 34.51 | 35.80 | 14,416,031 | -5.38(-13.06%) |
Dec 04, 2018 | 41.27 | 41.29 | 41.04 | 41.18 | 2,124,294 | -0.02(-0.06%) |
Dec 03, 2018 | 41.68 | 41.68 | 41.16 | 41.21 | 1,404,777 | -0.48(-1.15%) |
Nov 30, 2018 | 41.81 | 41.86 | 41.67 | 41.69 | 1,334,625 | -0.06(-0.15%) |
Nov 29, 2018 | 41.83 | 41.83 | 41.68 | 41.75 | 1,216,587 | +0.03(+0.06%) |
Nov 28, 2018 | 41.69 | 41.73 | 41.65 | 41.72 | 698,695 | +0.02(+0.04%) |
Nov 27, 2018 | 41.68 | 41.74 | 41.61 | 41.71 | 787,885 | +0.06(+0.13%) |
Nov 26, 2018 | 41.72 | 41.72 | 41.58 | 41.65 | 674,063 | -0.04(-0.10%) |
Nov 23, 2018 | 41.65 | 41.74 | 41.64 | 41.69 | 203,982 | -0.02(-0.04%) |
Nov 21, 2018 | 41.71 | 41.71 | 41.71 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 41.70 | 41.77 | 41.56 | 41.72 | 790,503 | +0.02(+0.06%) |
Nov 19, 2018 | 41.66 | 41.73 | 41.53 | 41.69 | 573,466 | +0.08(+0.19%) |
Nov 16, 2018 | 41.89 | 41.89 | 41.52 | 41.61 | 946,137 | -0.07(-0.17%) |
Nov 15, 2018 | 41.57 | 41.68 | 41.37 | 41.68 | 838,431 | +0.06(+0.15%) |
Nov 14, 2018 | 41.68 | 41.77 | 41.62 | 41.62 | 955,114 | -0.01(-0.02%) |
Nov 13, 2018 | 41.69 | 41.85 | 41.61 | 41.63 | 1,098,517 | -0.06(-0.15%) |
Nov 12, 2018 | 41.93 | 41.93 | 41.69 | 41.69 | 427,858 | -0.14(-0.34%) |
Nov 09, 2018 | 41.72 | 41.84 | 41.65 | 41.84 | 565,696 | +0.12(+0.29%) |
Nov 08, 2018 | 41.56 | 41.82 | 41.53 | 41.72 | 859,128 | +0.12(+0.29%) |
Nov 07, 2018 | 41.29 | 41.74 | 41.29 | 41.60 | 924,648 | +0.22(+0.54%) |
Nov 06, 2018 | 41.41 | 41.55 | 41.34 | 41.37 | 443,948 | -0.02(-0.06%) |
Nov 05, 2018 | 41.59 | 41.73 | 41.36 | 41.40 | 634,291 | -0.17(-0.42%) |
Nov 02, 2018 | 41.63 | 41.64 | 41.45 | 41.57 | 505,871 | +0.02(+0.06%) |