Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.19 | 39.38 | 37.09 | 38.09 | 455,568 | -0.21(-0.55%) |
Jan 30, 2019 | 35.00 | 39.71 | 35.00 | 38.30 | 902,385 | +3.61(+10.41%) |
Jan 29, 2019 | 35.23 | 35.53 | 34.30 | 34.69 | 984,474 | -0.39(-1.11%) |
Jan 28, 2019 | 35.36 | 36.11 | 34.59 | 35.08 | 367,567 | -0.76(-2.12%) |
Jan 25, 2019 | 34.91 | 36.11 | 34.06 | 35.84 | 202,900 | +1.32(+3.82%) |
Jan 24, 2019 | 35.09 | 35.67 | 34.37 | 34.52 | 154,470 | -0.65(-1.85%) |
Jan 23, 2019 | 35.85 | 37.04 | 34.72 | 35.17 | 180,938 | -0.68(-1.90%) |
Jan 22, 2019 | 36.52 | 36.93 | 35.46 | 35.85 | 525,587 | -1.00(-2.71%) |
Jan 18, 2019 | 37.59 | 38.18 | 36.31 | 36.85 | 312,300 | -0.71(-1.89%) |
Jan 17, 2019 | 35.44 | 38.30 | 35.00 | 37.56 | 479,475 | +2.04(+5.74%) |
Jan 16, 2019 | 34.90 | 36.05 | 34.74 | 35.52 | 426,741 | +0.57(+1.63%) |
Jan 15, 2019 | 35.52 | 36.73 | 34.61 | 34.95 | 598,509 | -0.48(-1.35%) |
Jan 14, 2019 | 36.76 | 37.20 | 35.42 | 35.43 | 275,142 | -1.68(-4.53%) |
Jan 11, 2019 | 37.74 | 38.16 | 36.87 | 37.11 | 284,800 | -0.65(-1.72%) |
Jan 10, 2019 | 37.50 | 37.97 | 37.00 | 37.76 | 336,451 | -0.06(-0.16%) |
Jan 09, 2019 | 37.80 | 38.37 | 37.32 | 37.82 | 327,766 | +0.03(+0.08%) |
Jan 08, 2019 | 38.07 | 38.23 | 36.37 | 37.79 | 342,136 | +0.15(+0.40%) |
Jan 07, 2019 | 37.35 | 38.00 | 36.00 | 37.64 | 537,049 | +0.78(+2.12%) |
Jan 04, 2019 | 35.40 | 36.93 | 34.66 | 36.86 | 289,100 | +2.13(+6.13%) |
Jan 03, 2019 | 36.65 | 36.85 | 34.14 | 34.73 | 367,330 | -1.96(-5.34%) |
Jan 02, 2019 | 36.24 | 37.00 | 35.41 | 36.69 | 454,415 | -0.29(-0.78%) |
Dec 31, 2018 | 35.10 | 37.00 | 34.75 | 36.98 | 393,700 | +2.31(+6.66%) |
Dec 28, 2018 | 34.44 | 36.15 | 33.47 | 34.67 | 634,300 | +0.46(+1.34%) |
Dec 27, 2018 | 33.50 | 34.88 | 32.91 | 34.21 | 530,274 | -0.08(-0.23%) |
Dec 26, 2018 | 30.95 | 34.41 | 30.95 | 34.29 | 452,448 | +3.48(+11.30%) |
Dec 24, 2018 | 29.17 | 31.60 | 29.17 | 30.81 | 206,000 | +1.06(+3.56%) |
Dec 21, 2018 | 32.06 | 32.18 | 29.35 | 29.75 | 1,308,600 | -2.45(-7.61%) |
Dec 20, 2018 | 33.43 | 33.86 | 30.75 | 32.20 | 607,558 | -1.61(-4.76%) |
Dec 19, 2018 | 36.60 | 37.30 | 33.45 | 33.81 | 880,863 | -2.69(-7.37%) |
Dec 18, 2018 | 37.27 | 37.71 | 35.90 | 36.50 | 626,480 | -0.77(-2.07%) |
Dec 17, 2018 | 37.15 | 38.04 | 35.77 | 37.27 | 594,783 | -0.40(-1.06%) |
Dec 14, 2018 | 36.16 | 38.57 | 36.01 | 37.67 | 389,000 | +1.18(+3.23%) |
Dec 13, 2018 | 37.87 | 38.08 | 35.52 | 36.49 | 2,051,287 | -1.18(-3.13%) |
Dec 12, 2018 | 37.16 | 38.22 | 36.55 | 37.67 | 269,222 | +1.06(+2.90%) |
Dec 11, 2018 | 39.67 | 39.97 | 36.05 | 36.61 | 485,754 | -3.85(-9.52%) |
Dec 10, 2018 | 40.61 | 42.41 | 39.28 | 40.46 | 717,328 | -0.21(-0.52%) |
Dec 07, 2018 | 42.47 | 43.33 | 40.13 | 40.67 | 428,000 | -2.23(-5.20%) |
Dec 06, 2018 | 40.56 | 43.07 | 39.86 | 42.90 | 570,649 | +1.73(+4.20%) |
Dec 04, 2018 | 42.75 | 42.89 | 41.00 | 41.17 | 567,800 | -1.45(-3.40%) |
Dec 03, 2018 | 36.15 | 42.72 | 36.15 | 42.62 | 1,867,090 | +8.63(+25.39%) |
Nov 30, 2018 | 31.73 | 34.20 | 31.73 | 33.99 | 490,200 | +2.41(+7.63%) |
Nov 29, 2018 | 31.15 | 31.71 | 29.94 | 31.58 | 496,195 | +0.33(+1.06%) |
Nov 28, 2018 | 30.38 | 31.26 | 30.18 | 31.25 | 428,625 | +1.10(+3.65%) |
Nov 27, 2018 | 32.03 | 32.28 | 29.43 | 30.15 | 464,349 | -2.51(-7.69%) |
Nov 26, 2018 | 33.11 | 34.03 | 32.40 | 32.66 | 223,048 | +0.09(+0.28%) |
Nov 23, 2018 | 33.56 | 33.75 | 32.36 | 32.57 | 114,300 | -1.27(-3.75%) |
Nov 21, 2018 | 33.84 | 33.84 | 33.84 | 0 | +1.42(+4.38%) | |
Nov 20, 2018 | 32.07 | 34.13 | 30.95 | 32.42 | 266,578 | -0.34(-1.04%) |
Nov 19, 2018 | 34.78 | 34.78 | 32.60 | 32.76 | 304,295 | -2.16(-6.19%) |
Nov 16, 2018 | 33.92 | 35.18 | 33.59 | 34.92 | 247,500 | +0.67(+1.96%) |
Nov 15, 2018 | 33.25 | 34.88 | 30.98 | 34.25 | 464,563 | +0.57(+1.69%) |
Nov 14, 2018 | 37.28 | 37.28 | 33.59 | 33.68 | 303,641 | -3.22(-8.73%) |
Nov 13, 2018 | 36.49 | 37.41 | 36.11 | 36.90 | 219,884 | +0.45(+1.23%) |
Nov 12, 2018 | 38.78 | 38.78 | 36.31 | 36.45 | 182,462 | -2.47(-6.35%) |
Nov 09, 2018 | 40.96 | 41.29 | 38.82 | 38.92 | 201,500 | -2.28(-5.53%) |
Nov 08, 2018 | 41.27 | 41.90 | 40.77 | 41.20 | 247,720 | -0.29(-0.70%) |
Nov 07, 2018 | 39.73 | 41.60 | 39.24 | 41.49 | 411,958 | +2.26(+5.76%) |
Nov 06, 2018 | 39.29 | 39.54 | 38.41 | 39.23 | 284,470 | +0.06(+0.15%) |
Nov 05, 2018 | 40.30 | 40.74 | 38.53 | 39.17 | 221,708 | -0.74(-1.85%) |
Nov 02, 2018 | 40.26 | 40.57 | 38.88 | 39.91 | 287,800 | -0.10(-0.25%) |