Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.40 | 34.99 | 33.99 | 34.87 | 368,636 | +0.45(+1.31%) |
Jan 30, 2019 | 34.63 | 34.85 | 33.74 | 34.42 | 329,231 | +0.17(+0.50%) |
Jan 29, 2019 | 35.20 | 35.56 | 33.91 | 34.25 | 502,868 | -0.94(-2.67%) |
Jan 28, 2019 | 34.45 | 35.47 | 34.21 | 35.19 | 367,499 | +0.26(+0.74%) |
Jan 25, 2019 | 34.58 | 35.19 | 34.27 | 34.93 | 340,600 | +0.71(+2.07%) |
Jan 24, 2019 | 33.54 | 34.28 | 33.06 | 34.22 | 502,810 | +0.67(+2.00%) |
Jan 23, 2019 | 33.97 | 34.81 | 33.05 | 33.55 | 501,454 | -0.17(-0.50%) |
Jan 22, 2019 | 34.35 | 34.65 | 33.22 | 33.72 | 563,326 | -0.87(-2.52%) |
Jan 18, 2019 | 34.30 | 35.29 | 34.24 | 34.59 | 824,100 | +0.54(+1.59%) |
Jan 17, 2019 | 32.83 | 34.15 | 32.52 | 34.05 | 968,325 | +1.00(+3.03%) |
Jan 16, 2019 | 32.24 | 33.28 | 31.02 | 33.05 | 697,140 | +0.61(+1.88%) |
Jan 15, 2019 | 31.65 | 32.56 | 30.93 | 32.44 | 644,539 | +0.81(+2.56%) |
Jan 14, 2019 | 31.66 | 32.05 | 31.26 | 31.63 | 540,597 | -0.32(-1.00%) |
Jan 11, 2019 | 29.75 | 32.09 | 29.41 | 31.95 | 971,800 | +2.18(+7.32%) |
Jan 10, 2019 | 30.65 | 30.70 | 28.97 | 29.77 | 1,369,501 | -1.80(-5.70%) |
Jan 09, 2019 | 31.40 | 31.99 | 31.00 | 31.57 | 413,477 | +0.39(+1.25%) |
Jan 08, 2019 | 30.56 | 31.47 | 30.22 | 31.18 | 568,702 | +0.86(+2.84%) |
Jan 07, 2019 | 29.23 | 30.48 | 29.23 | 30.32 | 480,344 | +1.36(+4.70%) |
Jan 04, 2019 | 27.98 | 29.41 | 27.98 | 28.96 | 376,300 | +1.08(+3.87%) |
Jan 03, 2019 | 28.28 | 28.64 | 27.74 | 27.88 | 685,131 | -0.66(-2.31%) |
Jan 02, 2019 | 27.20 | 28.92 | 26.90 | 28.54 | 875,490 | +0.65(+2.33%) |
Dec 31, 2018 | 27.45 | 27.89 | 27.13 | 27.89 | 398,800 | +0.11(+0.40%) |
Dec 28, 2018 | 27.85 | 28.41 | 27.26 | 27.78 | 536,200 | -0.02(-0.07%) |
Dec 27, 2018 | 27.01 | 27.83 | 26.42 | 27.80 | 715,530 | +0.30(+1.09%) |
Dec 26, 2018 | 26.18 | 27.73 | 26.10 | 27.50 | 741,931 | +1.62(+6.26%) |
Dec 24, 2018 | 26.36 | 26.58 | 25.43 | 25.88 | 558,500 | -0.77(-2.89%) |
Dec 21, 2018 | 27.57 | 28.23 | 26.57 | 26.65 | 1,224,100 | -0.82(-2.99%) |
Dec 20, 2018 | 28.02 | 28.56 | 27.08 | 27.47 | 1,041,024 | -0.49(-1.75%) |
Dec 19, 2018 | 29.47 | 29.73 | 27.78 | 27.96 | 1,127,998 | -1.50(-5.09%) |
Dec 18, 2018 | 28.79 | 30.05 | 28.67 | 29.46 | 896,846 | +0.83(+2.90%) |
Dec 17, 2018 | 29.07 | 29.50 | 28.11 | 28.63 | 1,220,113 | -0.05(-0.17%) |
Dec 14, 2018 | 28.71 | 29.95 | 28.50 | 28.68 | 716,600 | -0.31(-1.07%) |
Dec 13, 2018 | 30.49 | 30.88 | 28.83 | 28.99 | 810,065 | -1.59(-5.20%) |
Dec 12, 2018 | 31.08 | 31.50 | 30.54 | 30.58 | 628,954 | -0.04(-0.13%) |
Dec 11, 2018 | 31.38 | 32.34 | 30.47 | 30.62 | 959,576 | -0.30(-0.97%) |
Dec 10, 2018 | 32.86 | 33.47 | 30.39 | 30.92 | 1,572,736 | -1.93(-5.88%) |
Dec 07, 2018 | 35.37 | 37.20 | 32.83 | 32.85 | 1,405,100 | -2.06(-5.90%) |
Dec 06, 2018 | 37.00 | 37.02 | 30.36 | 34.91 | 2,827,920 | -5.85(-14.35%) |
Dec 04, 2018 | 43.76 | 43.90 | 39.27 | 40.76 | 1,404,000 | -2.93(-6.71%) |
Dec 03, 2018 | 41.60 | 44.36 | 41.03 | 43.69 | 1,710,062 | +3.61(+9.01%) |
Nov 30, 2018 | 38.33 | 41.20 | 38.33 | 40.08 | 1,100,000 | +1.51(+3.91%) |
Nov 29, 2018 | 39.62 | 40.28 | 38.31 | 38.57 | 1,041,292 | -1.06(-2.67%) |
Nov 28, 2018 | 38.77 | 39.86 | 37.35 | 39.63 | 676,664 | +1.23(+3.20%) |
Nov 27, 2018 | 42.18 | 42.18 | 38.37 | 38.40 | 746,311 | -4.04(-9.52%) |
Nov 26, 2018 | 41.65 | 42.88 | 41.42 | 42.44 | 651,167 | +1.24(+3.01%) |
Nov 23, 2018 | 39.44 | 41.74 | 39.44 | 41.20 | 269,700 | +1.22(+3.05%) |
Nov 21, 2018 | 39.98 | 39.98 | 39.98 | 0 | +1.29(+3.33%) | |
Nov 20, 2018 | 39.94 | 40.05 | 38.50 | 38.69 | 893,419 | -2.32(-5.66%) |
Nov 19, 2018 | 41.73 | 42.41 | 40.41 | 41.01 | 527,967 | -0.75(-1.80%) |
Nov 16, 2018 | 41.60 | 41.95 | 40.63 | 41.76 | 657,300 | -0.34(-0.81%) |
Nov 15, 2018 | 40.81 | 42.42 | 40.19 | 42.10 | 681,224 | +0.51(+1.23%) |
Nov 14, 2018 | 42.21 | 43.85 | 41.53 | 41.59 | 707,408 | +0.53(+1.29%) |
Nov 13, 2018 | 41.20 | 41.51 | 40.61 | 41.06 | 502,371 | +0.00(+0.00%) |
Nov 12, 2018 | 40.97 | 41.65 | 40.69 | 41.06 | 508,783 | +0.07(+0.17%) |
Nov 09, 2018 | 42.49 | 42.82 | 40.80 | 40.99 | 666,300 | -1.72(-4.03%) |
Nov 08, 2018 | 41.38 | 43.16 | 40.70 | 42.71 | 532,795 | +1.33(+3.21%) |
Nov 07, 2018 | 40.53 | 41.40 | 39.40 | 41.38 | 419,153 | +0.71(+1.75%) |
Nov 06, 2018 | 40.74 | 41.39 | 39.46 | 40.67 | 574,017 | -0.34(-0.83%) |
Nov 05, 2018 | 42.36 | 42.36 | 40.72 | 41.01 | 506,646 | -1.34(-3.16%) |
Nov 02, 2018 | 41.53 | 42.47 | 41.26 | 42.35 | 537,800 | +0.95(+2.29%) |