Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.05 | 36.50 | 35.83 | 36.48 | 761,701 | +0.22(+0.60%) |
Jan 30, 2019 | 36.00 | 36.41 | 35.85 | 36.26 | 310,143 | +0.27(+0.75%) |
Jan 29, 2019 | 36.42 | 36.47 | 35.97 | 35.99 | 478,640 | -0.43(-1.19%) |
Jan 28, 2019 | 36.00 | 36.43 | 35.80 | 36.42 | 465,261 | +0.23(+0.65%) |
Jan 25, 2019 | 36.24 | 36.53 | 36.11 | 36.19 | 438,303 | +0.07(+0.20%) |
Jan 24, 2019 | 35.72 | 36.20 | 35.72 | 36.12 | 386,124 | +0.24(+0.68%) |
Jan 23, 2019 | 35.88 | 36.01 | 35.64 | 35.88 | 563,122 | +0.17(+0.48%) |
Jan 22, 2019 | 35.54 | 35.95 | 35.52 | 35.71 | 452,924 | -0.22(-0.60%) |
Jan 18, 2019 | 35.75 | 35.96 | 35.61 | 35.92 | 694,481 | +0.35(+0.99%) |
Jan 17, 2019 | 35.67 | 35.92 | 35.48 | 35.57 | 707,079 | -0.26(-0.73%) |
Jan 16, 2019 | 35.26 | 35.91 | 35.22 | 35.83 | 1,061,950 | +0.78(+2.23%) |
Jan 15, 2019 | 35.21 | 35.34 | 34.60 | 35.05 | 844,490 | -0.36(-1.02%) |
Jan 14, 2019 | 34.98 | 35.53 | 34.98 | 35.41 | 640,716 | +0.21(+0.59%) |
Jan 11, 2019 | 35.08 | 35.39 | 34.95 | 35.20 | 610,089 | +0.05(+0.15%) |
Jan 10, 2019 | 35.12 | 35.40 | 35.07 | 35.15 | 632,876 | -0.09(-0.26%) |
Jan 09, 2019 | 35.02 | 35.56 | 34.72 | 35.24 | 638,991 | +0.39(+1.11%) |
Jan 08, 2019 | 35.10 | 35.25 | 34.48 | 34.85 | 718,396 | +0.07(+0.21%) |
Jan 07, 2019 | 34.86 | 35.09 | 34.61 | 34.78 | 755,948 | -0.09(-0.26%) |
Jan 04, 2019 | 34.49 | 35.06 | 34.46 | 34.87 | 536,594 | +0.80(+2.35%) |
Jan 03, 2019 | 34.31 | 34.49 | 33.87 | 34.07 | 569,344 | -0.48(-1.38%) |
Jan 02, 2019 | 33.92 | 34.65 | 33.92 | 34.55 | 788,586 | +0.12(+0.34%) |
Dec 31, 2018 | 34.46 | 34.52 | 34.13 | 34.43 | 534,481 | +0.22(+0.63%) |
Dec 28, 2018 | 34.37 | 34.67 | 33.96 | 34.21 | 804,779 | +0.08(+0.24%) |
Dec 27, 2018 | 33.51 | 34.27 | 33.28 | 34.13 | 1,080,348 | +0.17(+0.50%) |
Dec 26, 2018 | 32.71 | 33.98 | 32.49 | 33.96 | 609,470 | +1.32(+4.05%) |
Dec 24, 2018 | 33.05 | 33.31 | 32.61 | 32.64 | 286,643 | -0.68(-2.05%) |
Dec 21, 2018 | 33.49 | 34.12 | 33.11 | 33.32 | 1,260,095 | -0.01(-0.03%) |
Dec 20, 2018 | 33.04 | 34.19 | 33.04 | 33.33 | 1,010,570 | -0.04(-0.11%) |
Dec 19, 2018 | 33.47 | 34.34 | 33.11 | 33.37 | 1,295,114 | +0.03(+0.08%) |
Dec 18, 2018 | 33.69 | 34.17 | 33.33 | 33.34 | 974,988 | -0.15(-0.46%) |
Dec 17, 2018 | 34.33 | 34.63 | 33.39 | 33.49 | 956,305 | -0.97(-2.82%) |
Dec 14, 2018 | 34.62 | 35.23 | 34.27 | 34.46 | 653,786 | -0.38(-1.08%) |
Dec 13, 2018 | 35.30 | 35.71 | 34.83 | 34.84 | 668,045 | -0.41(-1.17%) |
Dec 12, 2018 | 35.09 | 35.77 | 34.86 | 35.26 | 580,155 | +0.64(+1.84%) |
Dec 11, 2018 | 35.09 | 35.31 | 34.38 | 34.62 | 452,015 | -0.11(-0.31%) |
Dec 10, 2018 | 35.35 | 35.39 | 34.35 | 34.72 | 842,517 | -0.59(-1.68%) |
Dec 07, 2018 | 35.98 | 36.42 | 35.12 | 35.32 | 669,241 | -0.82(-2.26%) |
Dec 06, 2018 | 35.42 | 36.15 | 35.06 | 36.14 | 972,631 | +0.22(+0.63%) |
Dec 04, 2018 | 36.98 | 36.98 | 35.89 | 35.91 | 691,923 | -1.31(-3.53%) |
Dec 03, 2018 | 37.19 | 37.81 | 36.74 | 37.23 | 674,876 | +0.51(+1.40%) |
Nov 30, 2018 | 36.52 | 36.85 | 36.43 | 36.71 | 502,792 | +0.04(+0.12%) |
Nov 29, 2018 | 36.56 | 36.86 | 36.50 | 36.67 | 386,044 | +0.01(+0.02%) |
Nov 28, 2018 | 36.19 | 36.68 | 35.89 | 36.66 | 363,525 | +0.62(+1.72%) |
Nov 27, 2018 | 36.34 | 36.84 | 35.93 | 36.04 | 448,681 | -0.52(-1.43%) |
Nov 26, 2018 | 36.56 | 36.77 | 36.27 | 36.56 | 388,892 | +0.45(+1.25%) |
Nov 23, 2018 | 36.22 | 36.51 | 35.98 | 36.11 | 247,171 | -0.24(-0.67%) |
Nov 21, 2018 | 36.35 | 36.35 | 36.35 | 0 | +0.84(+2.35%) | |
Nov 20, 2018 | 35.64 | 35.93 | 35.40 | 35.52 | 574,813 | -0.45(-1.25%) |
Nov 19, 2018 | 35.72 | 36.06 | 35.51 | 35.97 | 640,627 | +0.24(+0.68%) |
Nov 16, 2018 | 35.72 | 35.99 | 35.46 | 35.72 | 651,601 | -0.18(-0.50%) |
Nov 15, 2018 | 35.22 | 35.91 | 35.09 | 35.90 | 674,103 | +0.47(+1.34%) |
Nov 14, 2018 | 36.32 | 36.52 | 35.37 | 35.43 | 842,144 | -0.75(-2.08%) |
Nov 13, 2018 | 35.21 | 36.76 | 35.21 | 36.18 | 1,392,572 | +1.31(+3.75%) |
Nov 12, 2018 | 37.11 | 37.20 | 34.86 | 34.87 | 1,454,679 | -2.36(-6.33%) |
Nov 09, 2018 | 37.62 | 38.88 | 36.96 | 37.23 | 1,763,690 | +0.12(+0.31%) |
Nov 08, 2018 | 36.84 | 37.26 | 36.75 | 37.11 | 851,972 | +0.10(+0.27%) |
Nov 07, 2018 | 37.09 | 37.25 | 36.58 | 37.01 | 704,770 | +0.14(+0.39%) |
Nov 06, 2018 | 36.41 | 36.96 | 36.30 | 36.87 | 957,691 | +0.49(+1.35%) |
Nov 05, 2018 | 36.05 | 36.62 | 36.05 | 36.38 | 503,309 | +0.47(+1.30%) |
Nov 02, 2018 | 36.29 | 36.55 | 35.71 | 35.91 | 593,776 | -0.08(-0.22%) |