Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.01 | 36.65 | 36.01 | 36.61 | 3,364 | -0.32(-0.87%) |
Jan 30, 2019 | 36.10 | 36.93 | 35.71 | 36.93 | 2,890 | +0.05(+0.14%) |
Jan 29, 2019 | 35.55 | 36.88 | 35.55 | 36.88 | 8,404 | +0.32(+0.88%) |
Jan 28, 2019 | 35.71 | 36.64 | 35.54 | 36.56 | 6,418 | +0.23(+0.65%) |
Jan 25, 2019 | 36.70 | 36.70 | 36.33 | 36.33 | 3,100 | +0.54(+1.49%) |
Jan 24, 2019 | 35.70 | 36.20 | 35.70 | 35.79 | 5,212 | -0.36(-1.00%) |
Jan 23, 2019 | 36.00 | 36.50 | 35.92 | 36.15 | 3,769 | -0.22(-0.60%) |
Jan 22, 2019 | 36.01 | 36.81 | 35.85 | 36.37 | 11,307 | +0.27(+0.76%) |
Jan 18, 2019 | 35.36 | 36.18 | 35.36 | 36.09 | 21,000 | +0.68(+1.92%) |
Jan 17, 2019 | 35.01 | 35.73 | 35.01 | 35.41 | 5,637 | +0.12(+0.35%) |
Jan 16, 2019 | 34.78 | 35.55 | 34.78 | 35.29 | 9,810 | -0.19(-0.54%) |
Jan 15, 2019 | 34.97 | 36.10 | 34.97 | 35.48 | 8,110 | +0.50(+1.43%) |
Jan 14, 2019 | 34.44 | 35.42 | 34.44 | 34.98 | 15,832 | -0.46(-1.30%) |
Jan 11, 2019 | 34.57 | 35.82 | 34.57 | 35.44 | 12,600 | -0.46(-1.27%) |
Jan 10, 2019 | 35.59 | 36.16 | 35.48 | 35.90 | 7,494 | +0.52(+1.47%) |
Jan 09, 2019 | 35.38 | 35.68 | 35.11 | 35.38 | 9,552 | +0.31(+0.88%) |
Jan 08, 2019 | 33.39 | 35.63 | 33.39 | 35.06 | 22,502 | -0.12(-0.36%) |
Jan 07, 2019 | 34.61 | 35.73 | 34.61 | 35.19 | 11,158 | +0.02(+0.06%) |
Jan 04, 2019 | 34.04 | 35.23 | 34.04 | 35.17 | 57,400 | +1.26(+3.70%) |
Jan 03, 2019 | 34.00 | 34.16 | 33.65 | 33.91 | 32,914 | -0.14(-0.41%) |
Jan 02, 2019 | 34.14 | 34.14 | 33.87 | 34.05 | 12,428 | -0.05(-0.16%) |
Dec 31, 2018 | 34.40 | 34.40 | 33.57 | 34.11 | 72,500 | +0.33(+0.98%) |
Dec 28, 2018 | 33.14 | 33.96 | 33.14 | 33.78 | 49,600 | +0.53(+1.59%) |
Dec 27, 2018 | 33.05 | 33.49 | 32.60 | 33.25 | 48,965 | +0.35(+1.06%) |
Dec 26, 2018 | 31.55 | 33.03 | 31.55 | 32.90 | 29,893 | -0.18(-0.53%) |
Dec 24, 2018 | 33.40 | 33.81 | 32.42 | 33.08 | 18,600 | -0.12(-0.38%) |
Dec 21, 2018 | 33.28 | 33.71 | 33.05 | 33.20 | 32,000 | -1.28(-3.73%) |
Dec 20, 2018 | 34.43 | 34.63 | 34.23 | 34.48 | 20,545 | -0.06(-0.17%) |
Dec 19, 2018 | 34.99 | 35.35 | 34.40 | 34.55 | 21,091 | -0.84(-2.37%) |
Dec 18, 2018 | 34.74 | 35.68 | 34.66 | 35.38 | 30,089 | +0.75(+2.18%) |
Dec 17, 2018 | 35.47 | 35.47 | 34.48 | 34.63 | 23,815 | -0.27(-0.77%) |
Dec 14, 2018 | 35.23 | 35.23 | 34.59 | 34.90 | 19,600 | -0.33(-0.92%) |
Dec 13, 2018 | 35.16 | 35.49 | 35.16 | 35.23 | 181,877 | -0.31(-0.89%) |
Dec 12, 2018 | 35.66 | 35.77 | 35.53 | 35.54 | 14,733 | +0.00(+0.00%) |
Dec 11, 2018 | 35.16 | 35.68 | 35.16 | 35.54 | 39,467 | +0.53(+1.53%) |
Dec 10, 2018 | 35.14 | 35.14 | 34.57 | 35.01 | 74,923 | -0.41(-1.16%) |
Dec 07, 2018 | 35.60 | 35.74 | 35.29 | 35.41 | 18,100 | -0.57(-1.58%) |
Dec 06, 2018 | 35.60 | 35.98 | 35.30 | 35.98 | 12,238 | +0.30(+0.84%) |
Dec 04, 2018 | 35.95 | 36.33 | 35.40 | 35.69 | 27,200 | -0.67(-1.84%) |
Dec 03, 2018 | 36.43 | 36.43 | 36.23 | 36.35 | 14,203 | +0.80(+2.26%) |
Nov 30, 2018 | 34.88 | 35.59 | 34.88 | 35.55 | 7,800 | +0.27(+0.77%) |
Nov 29, 2018 | 35.22 | 35.37 | 35.19 | 35.28 | 16,258 | -0.21(-0.59%) |
Nov 28, 2018 | 35.00 | 35.49 | 34.90 | 35.49 | 26,434 | -0.11(-0.31%) |
Nov 27, 2018 | 35.45 | 35.70 | 35.45 | 35.60 | 25,641 | -0.55(-1.54%) |
Nov 26, 2018 | 36.06 | 36.23 | 36.00 | 36.16 | 17,826 | +0.47(+1.30%) |
Nov 23, 2018 | 35.53 | 35.71 | 35.49 | 35.69 | 4,000 | -0.02(-0.06%) |
Nov 21, 2018 | 35.71 | 35.71 | 35.71 | 0 | -0.13(-0.36%) | |
Nov 20, 2018 | 36.10 | 36.12 | 35.78 | 35.84 | 12,990 | +0.22(+0.60%) |
Nov 19, 2018 | 36.54 | 36.54 | 35.60 | 35.62 | 9,953 | -0.38(-1.07%) |
Nov 16, 2018 | 35.17 | 36.23 | 35.17 | 36.01 | 12,100 | +0.38(+1.07%) |
Nov 15, 2018 | 35.29 | 35.63 | 35.12 | 35.63 | 18,115 | +0.45(+1.26%) |
Nov 14, 2018 | 35.47 | 35.47 | 35.01 | 35.19 | 14,803 | -0.07(-0.21%) |
Nov 13, 2018 | 35.13 | 35.62 | 35.05 | 35.26 | 22,308 | -0.52(-1.45%) |
Nov 12, 2018 | 36.13 | 36.13 | 35.68 | 35.78 | 12,870 | -0.16(-0.46%) |
Nov 09, 2018 | 35.92 | 35.95 | 35.79 | 35.95 | 13,900 | -0.23(-0.62%) |
Nov 08, 2018 | 36.37 | 36.37 | 36.15 | 36.17 | 6,849 | -0.28(-0.78%) |
Nov 07, 2018 | 36.07 | 36.45 | 36.07 | 36.45 | 16,250 | -0.54(-1.45%) |
Nov 06, 2018 | 37.39 | 37.39 | 36.16 | 36.99 | 49,939 | +1.23(+3.43%) |
Nov 05, 2018 | 35.20 | 36.30 | 35.20 | 35.77 | 11,751 | -1.27(-3.44%) |
Nov 02, 2018 | 36.38 | 37.75 | 36.38 | 37.04 | 9,600 | +0.37(+1.00%) |