Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.71 | 35.90 | 35.30 | 35.67 | 423,576 | -0.05(-0.15%) |
Jan 30, 2019 | 35.29 | 35.72 | 35.23 | 35.72 | 354,929 | +0.42(+1.20%) |
Jan 29, 2019 | 35.02 | 35.34 | 35.00 | 35.30 | 213,331 | +0.27(+0.76%) |
Jan 28, 2019 | 34.62 | 35.07 | 34.49 | 35.03 | 199,403 | +0.48(+1.38%) |
Jan 25, 2019 | 34.16 | 34.61 | 34.16 | 34.56 | 141,927 | +0.50(+1.48%) |
Jan 24, 2019 | 34.22 | 34.34 | 33.90 | 34.05 | 156,822 | -0.14(-0.41%) |
Jan 23, 2019 | 33.83 | 34.27 | 33.75 | 34.19 | 293,908 | +0.37(+1.10%) |
Jan 22, 2019 | 33.96 | 34.03 | 33.39 | 33.82 | 297,596 | +0.11(+0.34%) |
Jan 18, 2019 | 33.50 | 33.83 | 33.37 | 33.71 | 171,783 | +0.22(+0.66%) |
Jan 17, 2019 | 33.26 | 33.65 | 33.16 | 33.49 | 186,493 | +0.12(+0.37%) |
Jan 16, 2019 | 33.01 | 33.38 | 32.90 | 33.36 | 157,407 | +0.33(+0.99%) |
Jan 15, 2019 | 32.75 | 33.04 | 32.73 | 33.04 | 241,184 | +0.41(+1.25%) |
Jan 14, 2019 | 32.89 | 33.03 | 32.61 | 32.63 | 272,239 | -0.37(-1.13%) |
Jan 11, 2019 | 32.66 | 33.10 | 32.49 | 33.00 | 189,312 | +0.28(+0.86%) |
Jan 10, 2019 | 32.32 | 32.99 | 32.25 | 32.72 | 318,605 | +0.33(+1.01%) |
Jan 09, 2019 | 32.42 | 32.48 | 31.90 | 32.39 | 242,147 | +0.07(+0.22%) |
Jan 08, 2019 | 31.27 | 32.39 | 31.18 | 32.32 | 403,879 | +1.18(+3.78%) |
Jan 07, 2019 | 30.95 | 31.36 | 30.60 | 31.14 | 411,749 | +0.31(+1.00%) |
Jan 04, 2019 | 30.53 | 31.05 | 30.29 | 30.83 | 328,977 | +0.49(+1.60%) |
Jan 03, 2019 | 30.21 | 30.75 | 30.04 | 30.35 | 370,290 | +0.06(+0.20%) |
Jan 02, 2019 | 30.79 | 30.79 | 30.06 | 30.29 | 336,738 | -0.81(-2.62%) |
Dec 31, 2018 | 30.90 | 31.10 | 30.37 | 31.10 | 367,880 | +0.29(+0.95%) |
Dec 28, 2018 | 31.05 | 31.34 | 30.49 | 30.81 | 264,742 | -0.05(-0.17%) |
Dec 27, 2018 | 30.51 | 30.88 | 29.87 | 30.86 | 422,523 | +0.01(+0.03%) |
Dec 26, 2018 | 30.10 | 30.86 | 29.64 | 30.85 | 366,329 | +0.95(+3.16%) |
Dec 24, 2018 | 31.32 | 31.44 | 29.90 | 29.91 | 165,337 | -1.49(-4.73%) |
Dec 21, 2018 | 32.13 | 32.58 | 31.37 | 31.39 | 807,799 | -0.71(-2.20%) |
Dec 20, 2018 | 32.15 | 32.44 | 31.72 | 32.10 | 379,658 | -0.06(-0.19%) |
Dec 19, 2018 | 32.87 | 33.06 | 32.04 | 32.16 | 509,710 | -0.66(-2.02%) |
Dec 18, 2018 | 32.72 | 33.06 | 32.64 | 32.82 | 555,814 | +0.32(+0.98%) |
Dec 17, 2018 | 33.19 | 33.42 | 32.41 | 32.51 | 673,093 | -0.57(-1.74%) |
Dec 14, 2018 | 33.02 | 33.35 | 32.91 | 33.08 | 428,741 | -0.01(-0.03%) |
Dec 13, 2018 | 33.06 | 33.58 | 32.98 | 33.09 | 414,624 | -0.04(-0.11%) |
Dec 12, 2018 | 33.95 | 34.09 | 33.12 | 33.12 | 328,371 | -0.65(-1.93%) |
Dec 11, 2018 | 33.91 | 34.26 | 33.62 | 33.77 | 418,117 | +0.09(+0.26%) |
Dec 10, 2018 | 34.03 | 34.08 | 33.15 | 33.69 | 498,114 | -0.26(-0.78%) |
Dec 07, 2018 | 34.41 | 34.42 | 33.79 | 33.95 | 368,078 | -0.53(-1.53%) |
Dec 06, 2018 | 33.97 | 34.49 | 33.12 | 34.48 | 572,639 | +0.40(+1.16%) |
Dec 04, 2018 | 34.53 | 34.66 | 33.98 | 34.08 | 610,504 | -0.42(-1.22%) |
Dec 03, 2018 | 34.55 | 34.55 | 34.05 | 34.50 | 306,945 | +0.23(+0.67%) |
Nov 30, 2018 | 34.37 | 34.57 | 34.04 | 34.27 | 473,584 | -0.05(-0.15%) |
Nov 29, 2018 | 34.32 | 34.56 | 33.85 | 34.33 | 324,386 | -0.12(-0.36%) |
Nov 28, 2018 | 34.13 | 34.75 | 34.13 | 34.45 | 563,768 | +0.31(+0.90%) |
Nov 27, 2018 | 33.98 | 34.19 | 33.89 | 34.14 | 295,917 | +0.11(+0.31%) |
Nov 26, 2018 | 34.39 | 34.39 | 33.90 | 34.04 | 317,072 | -0.07(-0.21%) |
Nov 23, 2018 | 34.08 | 34.30 | 33.83 | 34.11 | 127,017 | -0.08(-0.23%) |
Nov 21, 2018 | 34.19 | 34.19 | 34.19 | 0 | +0.04(+0.13%) | |
Nov 20, 2018 | 34.45 | 34.67 | 33.98 | 34.14 | 358,264 | -0.42(-1.22%) |
Nov 19, 2018 | 34.35 | 34.81 | 34.26 | 34.56 | 423,268 | +0.19(+0.56%) |
Nov 16, 2018 | 33.92 | 34.42 | 33.90 | 34.37 | 736,611 | +0.33(+0.98%) |
Nov 15, 2018 | 34.04 | 34.33 | 33.57 | 34.04 | 607,911 | -0.10(-0.28%) |
Nov 14, 2018 | 34.29 | 34.42 | 33.83 | 34.13 | 275,654 | +0.03(+0.08%) |
Nov 13, 2018 | 34.10 | 34.26 | 33.77 | 34.11 | 494,487 | -0.04(-0.13%) |
Nov 12, 2018 | 34.29 | 34.56 | 34.11 | 34.15 | 360,786 | -0.10(-0.28%) |
Nov 09, 2018 | 34.13 | 34.31 | 33.66 | 34.25 | 360,452 | +0.06(+0.18%) |
Nov 08, 2018 | 34.42 | 34.61 | 34.12 | 34.19 | 598,796 | -0.21(-0.61%) |
Nov 07, 2018 | 33.97 | 34.42 | 33.94 | 34.40 | 616,316 | +0.59(+1.74%) |
Nov 06, 2018 | 33.19 | 33.86 | 33.19 | 33.81 | 607,234 | +0.61(+1.83%) |
Nov 05, 2018 | 32.94 | 33.55 | 32.94 | 33.20 | 335,799 | +0.29(+0.88%) |
Nov 02, 2018 | 33.39 | 33.39 | 32.68 | 32.91 | 1,003,736 | -0.04(-0.13%) |