Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.09 | 33.22 | 32.81 | 33.10 | 290,841 | +0.22(+0.66%) |
Jan 30, 2019 | 32.54 | 32.98 | 32.54 | 32.89 | 290,006 | +0.62(+1.93%) |
Jan 29, 2019 | 32.65 | 32.68 | 32.22 | 32.27 | 302,757 | -0.17(-0.53%) |
Jan 28, 2019 | 32.53 | 32.59 | 32.22 | 32.44 | 369,831 | -0.03(-0.08%) |
Jan 25, 2019 | 32.63 | 32.65 | 32.39 | 32.46 | 272,583 | +1.17(+3.74%) |
Jan 24, 2019 | 31.73 | 31.73 | 31.11 | 31.29 | 241,951 | -0.32(-1.03%) |
Jan 23, 2019 | 31.79 | 31.85 | 31.44 | 31.62 | 217,508 | +0.14(+0.46%) |
Jan 22, 2019 | 31.49 | 31.63 | 31.40 | 31.47 | 242,153 | -0.20(-0.63%) |
Jan 18, 2019 | 31.67 | 31.77 | 31.61 | 31.67 | 214,648 | +0.26(+0.83%) |
Jan 17, 2019 | 31.14 | 31.61 | 31.14 | 31.41 | 156,745 | +0.31(+0.99%) |
Jan 16, 2019 | 31.36 | 31.41 | 31.10 | 31.10 | 166,654 | +0.26(+0.85%) |
Jan 15, 2019 | 30.74 | 30.96 | 30.69 | 30.84 | 150,417 | +0.17(+0.56%) |
Jan 14, 2019 | 30.44 | 30.81 | 30.43 | 30.67 | 242,924 | -0.16(-0.53%) |
Jan 11, 2019 | 30.63 | 30.86 | 30.49 | 30.83 | 380,795 | -0.08(-0.26%) |
Jan 10, 2019 | 30.54 | 30.97 | 30.54 | 30.91 | 261,302 | -0.33(-1.07%) |
Jan 09, 2019 | 31.21 | 31.44 | 31.18 | 31.25 | 425,938 | +1.14(+3.77%) |
Jan 08, 2019 | 30.38 | 30.44 | 29.80 | 30.11 | 499,979 | -0.19(-0.62%) |
Jan 07, 2019 | 30.15 | 30.54 | 30.03 | 30.30 | 251,147 | -0.17(-0.56%) |
Jan 04, 2019 | 29.51 | 30.56 | 29.44 | 30.47 | 876,462 | +2.45(+8.75%) |
Jan 03, 2019 | 28.86 | 28.90 | 27.92 | 28.02 | 1,464,740 | -1.33(-4.54%) |
Jan 02, 2019 | 28.96 | 29.38 | 28.91 | 29.35 | 478,542 | +0.17(+0.59%) |
Dec 31, 2018 | 29.17 | 29.33 | 28.99 | 29.18 | 377,798 | +0.18(+0.62%) |
Dec 28, 2018 | 29.34 | 29.38 | 28.90 | 29.00 | 968,470 | -0.52(-1.77%) |
Dec 27, 2018 | 29.39 | 29.56 | 28.89 | 29.53 | 584,559 | +0.50(+1.74%) |
Dec 26, 2018 | 28.53 | 29.02 | 28.09 | 29.02 | 273,797 | +0.59(+2.06%) |
Dec 24, 2018 | 28.22 | 28.79 | 28.13 | 28.44 | 332,072 | +0.23(+0.83%) |
Dec 21, 2018 | 29.33 | 29.41 | 28.16 | 28.20 | 2,784,213 | -1.51(-5.09%) |
Dec 20, 2018 | 30.13 | 30.19 | 29.65 | 29.72 | 605,109 | +0.18(+0.61%) |
Dec 19, 2018 | 30.67 | 30.68 | 29.43 | 29.54 | 678,072 | -0.58(-1.91%) |
Dec 18, 2018 | 30.27 | 30.42 | 30.08 | 30.11 | 398,096 | -0.17(-0.57%) |
Dec 17, 2018 | 30.28 | 30.46 | 30.12 | 30.28 | 1,132,256 | -0.34(-1.12%) |
Dec 14, 2018 | 30.75 | 30.86 | 30.48 | 30.63 | 1,137,059 | -0.61(-1.96%) |
Dec 13, 2018 | 31.63 | 31.73 | 31.23 | 31.24 | 1,031,890 | -0.72(-2.26%) |
Dec 12, 2018 | 31.96 | 32.28 | 31.95 | 31.96 | 596,175 | +0.68(+2.19%) |
Dec 11, 2018 | 31.98 | 32.12 | 31.10 | 31.27 | 1,637,660 | -0.85(-2.64%) |
Dec 10, 2018 | 31.84 | 32.17 | 31.69 | 32.12 | 637,619 | -0.02(-0.06%) |
Dec 07, 2018 | 32.29 | 32.40 | 31.75 | 32.14 | 831,734 | -3.21(-9.07%) |
Dec 06, 2018 | 35.14 | 35.35 | 34.78 | 35.35 | 338,266 | -1.45(-3.94%) |
Dec 04, 2018 | 37.59 | 37.65 | 36.80 | 36.80 | 492,226 | -0.95(-2.51%) |
Dec 03, 2018 | 37.58 | 37.75 | 37.53 | 37.74 | 222,970 | +1.02(+2.77%) |
Nov 30, 2018 | 36.82 | 36.82 | 36.48 | 36.73 | 150,609 | -0.45(-1.21%) |
Nov 29, 2018 | 37.26 | 37.44 | 37.03 | 37.18 | 156,825 | -0.19(-0.51%) |
Nov 28, 2018 | 36.67 | 37.37 | 36.65 | 37.36 | 494,378 | +0.70(+1.92%) |
Nov 27, 2018 | 36.32 | 36.73 | 36.15 | 36.66 | 543,720 | +1.08(+3.04%) |
Nov 26, 2018 | 35.12 | 35.58 | 35.09 | 35.58 | 242,099 | +0.29(+0.82%) |
Nov 23, 2018 | 35.03 | 35.32 | 35.02 | 35.29 | 89,344 | +0.57(+1.63%) |
Nov 21, 2018 | 34.72 | 34.72 | 34.72 | 0 | +0.91(+2.69%) | |
Nov 20, 2018 | 33.91 | 34.31 | 33.76 | 33.81 | 253,050 | -1.33(-3.79%) |
Nov 19, 2018 | 35.59 | 35.65 | 35.12 | 35.15 | 251,811 | -1.03(-2.84%) |
Nov 16, 2018 | 36.00 | 36.53 | 35.92 | 36.18 | 396,333 | -0.03(-0.07%) |
Nov 15, 2018 | 36.10 | 36.33 | 35.81 | 36.20 | 207,172 | +0.23(+0.63%) |
Nov 14, 2018 | 36.29 | 36.32 | 35.85 | 35.98 | 192,742 | +0.40(+1.11%) |
Nov 13, 2018 | 35.64 | 36.01 | 35.51 | 35.58 | 476,846 | +0.22(+0.61%) |
Nov 12, 2018 | 36.02 | 36.02 | 35.26 | 35.36 | 638,672 | -0.74(-2.05%) |
Nov 09, 2018 | 36.29 | 36.32 | 36.10 | 36.10 | 529,406 | -1.15(-3.10%) |
Nov 08, 2018 | 37.87 | 37.91 | 37.17 | 37.26 | 381,592 | -1.64(-4.22%) |
Nov 07, 2018 | 38.77 | 39.07 | 38.62 | 38.90 | 581,778 | +3.16(+8.85%) |
Nov 06, 2018 | 35.39 | 35.75 | 35.35 | 35.73 | 247,893 | +0.55(+1.56%) |
Nov 05, 2018 | 35.21 | 35.31 | 35.02 | 35.18 | 402,869 | +0.44(+1.27%) |
Nov 02, 2018 | 35.73 | 35.82 | 34.64 | 34.74 | 463,036 | -0.92(-2.58%) |