Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.21 | 36.23 | 35.91 | 35.93 | 7,553 | -0.37(-1.02%) |
Jan 30, 2019 | 36.49 | 36.73 | 36.30 | 36.30 | 5,700 | -0.42(-1.14%) |
Jan 29, 2019 | 36.55 | 36.74 | 36.54 | 36.72 | 5,419 | -0.02(-0.05%) |
Jan 28, 2019 | 36.70 | 36.84 | 36.66 | 36.74 | 6,721 | +0.32(+0.88%) |
Jan 25, 2019 | 36.51 | 36.62 | 36.38 | 36.42 | 13,900 | -0.60(-1.62%) |
Jan 24, 2019 | 37.13 | 37.18 | 36.96 | 37.02 | 31,824 | -0.35(-0.94%) |
Jan 23, 2019 | 37.46 | 37.49 | 37.29 | 37.37 | 14,389 | -0.31(-0.83%) |
Jan 22, 2019 | 37.50 | 37.75 | 37.43 | 37.68 | 14,190 | +0.79(+2.15%) |
Jan 18, 2019 | 36.85 | 37.01 | 36.80 | 36.89 | 54,900 | -0.33(-0.88%) |
Jan 17, 2019 | 37.70 | 37.70 | 37.14 | 37.22 | 9,895 | -0.05(-0.14%) |
Jan 16, 2019 | 37.30 | 37.30 | 37.06 | 37.27 | 10,068 | -0.26(-0.69%) |
Jan 15, 2019 | 37.69 | 37.69 | 37.51 | 37.53 | 11,266 | -0.67(-1.77%) |
Jan 14, 2019 | 38.26 | 38.27 | 38.10 | 38.20 | 17,305 | +0.36(+0.96%) |
Jan 11, 2019 | 37.98 | 38.12 | 37.81 | 37.84 | 4,100 | -0.21(-0.56%) |
Jan 10, 2019 | 38.36 | 38.36 | 38.05 | 38.05 | 3,520 | -0.11(-0.28%) |
Jan 09, 2019 | 38.49 | 38.49 | 38.06 | 38.16 | 13,443 | -0.68(-1.75%) |
Jan 08, 2019 | 38.88 | 38.94 | 38.77 | 38.84 | 6,157 | +0.05(+0.14%) |
Jan 07, 2019 | 38.83 | 39.09 | 38.75 | 38.78 | 12,610 | -0.03(-0.07%) |
Jan 04, 2019 | 39.38 | 39.38 | 38.73 | 38.81 | 16,300 | -1.74(-4.29%) |
Jan 03, 2019 | 40.42 | 40.58 | 40.28 | 40.55 | 17,226 | +0.43(+1.07%) |
Jan 02, 2019 | 40.38 | 40.38 | 40.08 | 40.12 | 12,247 | +0.34(+0.85%) |
Dec 31, 2018 | 39.38 | 39.84 | 39.37 | 39.78 | 19,600 | +0.06(+0.15%) |
Dec 28, 2018 | 39.66 | 39.87 | 39.60 | 39.72 | 13,100 | -0.26(-0.65%) |
Dec 27, 2018 | 40.22 | 40.37 | 39.98 | 39.98 | 13,184 | +0.27(+0.69%) |
Dec 26, 2018 | 40.21 | 40.27 | 39.71 | 39.71 | 9,809 | -0.54(-1.34%) |
Dec 24, 2018 | 40.24 | 40.25 | 39.91 | 40.24 | 12,200 | +0.00(+0.01%) |
Dec 21, 2018 | 39.75 | 40.36 | 39.74 | 40.24 | 76,600 | +0.90(+2.29%) |
Dec 20, 2018 | 39.32 | 39.43 | 39.14 | 39.34 | 15,383 | -0.00(-0.01%) |
Dec 19, 2018 | 38.65 | 39.45 | 38.60 | 39.34 | 14,837 | +0.98(+2.56%) |
Dec 18, 2018 | 38.41 | 38.48 | 38.27 | 38.36 | 7,658 | -0.18(-0.47%) |
Dec 17, 2018 | 38.35 | 38.66 | 38.27 | 38.54 | 7,433 | +0.53(+1.39%) |
Dec 14, 2018 | 38.17 | 38.17 | 37.93 | 38.01 | 12,700 | +0.57(+1.51%) |
Dec 13, 2018 | 37.43 | 37.60 | 37.34 | 37.44 | 3,873 | -0.41(-1.09%) |
Dec 12, 2018 | 37.71 | 37.85 | 37.67 | 37.85 | 11,009 | -0.17(-0.43%) |
Dec 11, 2018 | 37.91 | 38.27 | 37.91 | 38.02 | 19,800 | -0.42(-1.09%) |
Dec 10, 2018 | 38.47 | 38.80 | 38.30 | 38.44 | 13,465 | +0.22(+0.58%) |
Dec 07, 2018 | 37.87 | 38.27 | 37.68 | 38.22 | 11,400 | +0.62(+1.65%) |
Dec 06, 2018 | 38.00 | 38.23 | 37.60 | 37.60 | 17,229 | +0.43(+1.16%) |
Dec 04, 2018 | 36.55 | 37.17 | 36.50 | 37.17 | 16,400 | +0.52(+1.42%) |
Dec 03, 2018 | 36.62 | 36.77 | 36.26 | 36.65 | 39,461 | -1.34(-3.53%) |
Nov 30, 2018 | 38.45 | 38.49 | 37.93 | 37.99 | 69,700 | -0.51(-1.32%) |
Nov 29, 2018 | 38.49 | 38.78 | 38.42 | 38.50 | 11,844 | +0.72(+1.91%) |
Nov 28, 2018 | 38.37 | 38.52 | 37.77 | 37.78 | 11,780 | -1.03(-2.65%) |
Nov 27, 2018 | 38.87 | 39.00 | 38.79 | 38.81 | 15,396 | +0.21(+0.55%) |
Nov 26, 2018 | 38.79 | 38.79 | 38.51 | 38.60 | 80,327 | -0.14(-0.37%) |
Nov 23, 2018 | 38.85 | 38.87 | 38.59 | 38.74 | 30,400 | +1.10(+2.92%) |
Nov 21, 2018 | 37.64 | 37.64 | 37.64 | 0 | -0.69(-1.80%) | |
Nov 20, 2018 | 38.14 | 38.41 | 38.08 | 38.33 | 14,305 | +1.13(+3.04%) |
Nov 19, 2018 | 36.89 | 37.35 | 36.89 | 37.20 | 31,581 | +0.37(+1.00%) |
Nov 16, 2018 | 37.35 | 37.35 | 36.82 | 36.83 | 24,800 | -0.33(-0.89%) |
Nov 15, 2018 | 37.87 | 37.87 | 36.87 | 37.16 | 10,200 | -1.03(-2.70%) |
Nov 14, 2018 | 38.00 | 38.49 | 37.75 | 38.19 | 9,146 | +0.40(+1.06%) |
Nov 13, 2018 | 37.90 | 38.44 | 37.30 | 37.79 | 22,654 | -1.05(-2.70%) |
Nov 12, 2018 | 38.57 | 38.84 | 38.40 | 38.84 | 10,479 | -0.03(-0.08%) |
Nov 09, 2018 | 38.94 | 39.16 | 38.84 | 38.87 | 16,300 | +0.54(+1.41%) |
Nov 08, 2018 | 37.85 | 38.35 | 37.85 | 38.33 | 5,241 | +1.07(+2.87%) |
Nov 07, 2018 | 37.38 | 37.58 | 37.26 | 37.26 | 5,750 | -0.39(-1.04%) |
Nov 06, 2018 | 37.61 | 37.65 | 37.31 | 37.65 | 3,859 | +0.40(+1.08%) |
Nov 05, 2018 | 37.20 | 37.49 | 37.20 | 37.25 | 15,876 | +0.19(+0.50%) |
Nov 02, 2018 | 36.53 | 37.42 | 36.24 | 37.06 | 25,000 | -0.10(-0.27%) |