Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.77 | 37.16 | 36.62 | 36.64 | 372,292 | -0.20(-0.54%) |
Jan 30, 2019 | 36.49 | 37.19 | 36.30 | 36.84 | 276,758 | +0.36(+1.00%) |
Jan 29, 2019 | 36.38 | 36.69 | 36.12 | 36.47 | 300,205 | +0.12(+0.33%) |
Jan 28, 2019 | 36.11 | 36.38 | 35.63 | 36.35 | 246,694 | +0.22(+0.62%) |
Jan 25, 2019 | 36.80 | 36.80 | 36.06 | 36.13 | 245,989 | -0.57(-1.56%) |
Jan 24, 2019 | 37.32 | 37.46 | 36.66 | 36.70 | 195,517 | -0.77(-2.06%) |
Jan 23, 2019 | 37.35 | 37.79 | 35.93 | 37.47 | 208,682 | -0.01(-0.02%) |
Jan 22, 2019 | 37.31 | 37.48 | 36.79 | 37.48 | 452,143 | +0.06(+0.16%) |
Jan 18, 2019 | 37.97 | 38.03 | 37.27 | 37.41 | 379,210 | -0.56(-1.48%) |
Jan 17, 2019 | 37.85 | 38.09 | 37.57 | 37.98 | 392,820 | +0.17(+0.46%) |
Jan 16, 2019 | 36.96 | 37.88 | 36.96 | 37.80 | 436,009 | +0.87(+2.34%) |
Jan 15, 2019 | 36.28 | 36.97 | 36.03 | 36.94 | 298,561 | +0.67(+1.86%) |
Jan 14, 2019 | 36.44 | 36.80 | 36.20 | 36.26 | 206,967 | -0.35(-0.95%) |
Jan 11, 2019 | 36.29 | 36.65 | 35.72 | 36.61 | 438,598 | +0.31(+0.86%) |
Jan 10, 2019 | 36.22 | 36.77 | 35.87 | 36.30 | 337,052 | +0.07(+0.19%) |
Jan 09, 2019 | 36.19 | 36.47 | 35.94 | 36.23 | 404,296 | +0.03(+0.07%) |
Jan 08, 2019 | 36.13 | 36.67 | 35.48 | 36.20 | 445,777 | +0.21(+0.58%) |
Jan 07, 2019 | 37.50 | 37.50 | 35.77 | 36.00 | 769,269 | -1.72(-4.57%) |
Jan 04, 2019 | 37.43 | 37.83 | 35.98 | 37.72 | 824,163 | +1.25(+3.44%) |
Jan 03, 2019 | 36.71 | 37.50 | 36.31 | 36.46 | 411,245 | -0.25(-0.68%) |
Jan 02, 2019 | 36.31 | 37.14 | 35.49 | 36.71 | 386,018 | +0.10(+0.28%) |
Dec 31, 2018 | 36.58 | 36.66 | 35.69 | 36.61 | 244,949 | +0.35(+0.95%) |
Dec 28, 2018 | 36.51 | 37.11 | 36.00 | 36.26 | 217,912 | -0.09(-0.24%) |
Dec 27, 2018 | 36.08 | 36.36 | 35.42 | 36.35 | 246,129 | -0.19(-0.52%) |
Dec 26, 2018 | 35.48 | 36.55 | 35.16 | 36.54 | 299,077 | +1.15(+3.25%) |
Dec 24, 2018 | 36.25 | 36.34 | 35.37 | 35.39 | 135,300 | -1.02(-2.80%) |
Dec 21, 2018 | 36.75 | 37.32 | 35.93 | 36.41 | 682,624 | -0.43(-1.17%) |
Dec 20, 2018 | 37.52 | 37.93 | 36.26 | 36.84 | 1,174,225 | -1.06(-2.81%) |
Dec 19, 2018 | 38.21 | 38.59 | 37.60 | 37.91 | 402,250 | -0.21(-0.54%) |
Dec 18, 2018 | 38.34 | 39.03 | 37.91 | 38.12 | 460,667 | -0.36(-0.94%) |
Dec 17, 2018 | 39.00 | 39.55 | 38.30 | 38.48 | 256,253 | -0.55(-1.42%) |
Dec 14, 2018 | 39.21 | 39.66 | 38.88 | 39.03 | 270,484 | -0.39(-0.99%) |
Dec 13, 2018 | 39.08 | 39.67 | 39.02 | 39.42 | 263,460 | +0.40(+1.02%) |
Dec 12, 2018 | 38.28 | 39.42 | 38.27 | 39.02 | 261,632 | +1.02(+2.69%) |
Dec 11, 2018 | 38.12 | 38.88 | 37.23 | 38.00 | 265,806 | +0.20(+0.53%) |
Dec 10, 2018 | 37.93 | 38.07 | 37.14 | 37.80 | 651,802 | +0.02(+0.05%) |
Dec 07, 2018 | 38.38 | 38.75 | 37.70 | 37.79 | 594,696 | -0.74(-1.93%) |
Dec 06, 2018 | 38.62 | 39.31 | 37.79 | 38.53 | 815,507 | -1.08(-2.73%) |
Dec 04, 2018 | 40.32 | 40.57 | 39.11 | 39.61 | 743,284 | -0.65(-1.61%) |
Dec 03, 2018 | 40.61 | 40.84 | 39.99 | 40.26 | 655,040 | -0.17(-0.43%) |
Nov 30, 2018 | 40.18 | 40.59 | 40.10 | 40.44 | 279,959 | +0.27(+0.67%) |
Nov 29, 2018 | 40.66 | 41.05 | 40.16 | 40.17 | 254,171 | -0.63(-1.55%) |
Nov 28, 2018 | 40.59 | 41.19 | 40.32 | 40.80 | 247,625 | +0.12(+0.30%) |
Nov 27, 2018 | 40.50 | 41.19 | 40.44 | 40.68 | 327,630 | +0.19(+0.47%) |
Nov 26, 2018 | 40.78 | 41.53 | 40.24 | 40.49 | 312,906 | -0.23(-0.55%) |
Nov 23, 2018 | 41.38 | 41.54 | 40.63 | 40.71 | 166,265 | -0.75(-1.82%) |
Nov 21, 2018 | 41.47 | 41.47 | 41.47 | 0 | -1.50(-3.49%) | |
Nov 20, 2018 | 43.32 | 43.82 | 42.93 | 42.96 | 458,342 | -0.39(-0.90%) |
Nov 19, 2018 | 43.17 | 43.40 | 42.94 | 43.35 | 259,988 | +0.21(+0.48%) |
Nov 16, 2018 | 42.63 | 43.20 | 42.19 | 43.14 | 305,147 | +0.47(+1.09%) |
Nov 15, 2018 | 42.37 | 42.72 | 41.93 | 42.68 | 290,731 | +0.28(+0.65%) |
Nov 14, 2018 | 42.85 | 42.91 | 42.04 | 42.40 | 203,683 | -0.40(-0.93%) |
Nov 13, 2018 | 43.17 | 43.66 | 42.59 | 42.80 | 287,129 | -0.25(-0.58%) |
Nov 12, 2018 | 42.90 | 43.52 | 42.82 | 43.05 | 228,801 | +0.14(+0.32%) |
Nov 09, 2018 | 43.17 | 43.24 | 42.46 | 42.91 | 266,787 | -0.26(-0.60%) |
Nov 08, 2018 | 43.31 | 43.60 | 42.62 | 43.17 | 400,514 | -0.20(-0.46%) |
Nov 07, 2018 | 43.19 | 43.87 | 42.45 | 43.37 | 396,200 | +0.36(+0.85%) |
Nov 06, 2018 | 42.80 | 43.49 | 42.53 | 43.01 | 523,706 | +0.20(+0.47%) |
Nov 05, 2018 | 42.20 | 42.82 | 41.71 | 42.81 | 411,611 | +0.74(+1.75%) |
Nov 02, 2018 | 41.94 | 42.30 | 41.53 | 42.07 | 263,205 | +0.25(+0.60%) |