Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.34 | 36.60 | 36.34 | 36.60 | 6,986 | -0.04(-0.10%) |
Jan 30, 2019 | 37.11 | 37.11 | 36.56 | 36.63 | 7,982 | -0.23(-0.63%) |
Jan 29, 2019 | 36.95 | 36.95 | 36.87 | 36.87 | 772 | -0.02(-0.07%) |
Jan 28, 2019 | 36.84 | 36.89 | 36.74 | 36.89 | 8,324 | +0.02(+0.06%) |
Jan 25, 2019 | 37.05 | 37.23 | 36.87 | 36.87 | 3,600 | -0.15(-0.41%) |
Jan 24, 2019 | 36.96 | 37.05 | 36.96 | 37.02 | 2,882 | +0.02(+0.04%) |
Jan 23, 2019 | 37.12 | 37.14 | 36.98 | 37.01 | 13,156 | +0.13(+0.36%) |
Jan 22, 2019 | 36.92 | 36.92 | 36.74 | 36.88 | 18,298 | -0.19(-0.51%) |
Jan 18, 2019 | 36.92 | 37.12 | 36.88 | 37.06 | 9,800 | +0.33(+0.89%) |
Jan 17, 2019 | 36.54 | 36.81 | 36.54 | 36.74 | 5,030 | +0.15(+0.41%) |
Jan 16, 2019 | 36.47 | 36.64 | 36.43 | 36.59 | 12,780 | +0.27(+0.75%) |
Jan 15, 2019 | 36.22 | 36.32 | 36.17 | 36.31 | 8,338 | +0.38(+1.07%) |
Jan 14, 2019 | 35.99 | 36.10 | 35.93 | 35.93 | 22,380 | -0.29(-0.80%) |
Jan 11, 2019 | 36.19 | 36.23 | 36.10 | 36.22 | 8,800 | +0.11(+0.30%) |
Jan 10, 2019 | 35.98 | 36.19 | 35.92 | 36.11 | 6,986 | +0.21(+0.58%) |
Jan 09, 2019 | 36.17 | 36.17 | 35.88 | 35.90 | 8,426 | -0.45(-1.25%) |
Jan 08, 2019 | 36.45 | 36.45 | 36.25 | 36.35 | 4,560 | +0.04(+0.12%) |
Jan 07, 2019 | 36.06 | 36.34 | 36.06 | 36.31 | 20,908 | +0.15(+0.41%) |
Jan 04, 2019 | 36.16 | 36.20 | 35.93 | 36.16 | 22,000 | +0.63(+1.79%) |
Jan 03, 2019 | 35.80 | 36.03 | 35.28 | 35.52 | 38,642 | -1.06(-2.90%) |
Jan 02, 2019 | 36.70 | 36.77 | 36.59 | 36.59 | 32,010 | -0.34(-0.93%) |
Dec 31, 2018 | 37.18 | 37.28 | 36.93 | 36.93 | 16,000 | -0.41(-1.08%) |
Dec 28, 2018 | 37.41 | 37.53 | 37.34 | 37.34 | 27,400 | -0.54(-1.43%) |
Dec 27, 2018 | 37.70 | 37.99 | 37.56 | 37.88 | 22,554 | -0.16(-0.41%) |
Dec 26, 2018 | 37.51 | 38.03 | 37.34 | 38.03 | 18,414 | +0.67(+1.80%) |
Dec 24, 2018 | 37.45 | 37.54 | 37.36 | 37.36 | 33,400 | -0.65(-1.70%) |
Dec 21, 2018 | 37.84 | 38.04 | 37.81 | 38.01 | 14,400 | +0.09(+0.25%) |
Dec 20, 2018 | 38.19 | 38.23 | 37.70 | 37.91 | 15,968 | -0.93(-2.40%) |
Dec 19, 2018 | 38.60 | 38.85 | 38.52 | 38.84 | 65,640 | +0.03(+0.09%) |
Dec 18, 2018 | 38.76 | 38.84 | 38.75 | 38.81 | 13,326 | -0.10(-0.26%) |
Dec 17, 2018 | 39.07 | 39.12 | 38.88 | 38.91 | 9,732 | -0.45(-1.14%) |
Dec 14, 2018 | 39.50 | 39.52 | 39.30 | 39.36 | 34,000 | -0.15(-0.37%) |
Dec 13, 2018 | 39.46 | 39.57 | 39.46 | 39.51 | 7,596 | +0.31(+0.79%) |
Dec 12, 2018 | 39.25 | 39.26 | 39.19 | 39.20 | 6,434 | -0.09(-0.22%) |
Dec 11, 2018 | 39.26 | 39.34 | 39.22 | 39.28 | 25,684 | +0.06(+0.16%) |
Dec 10, 2018 | 39.02 | 39.22 | 38.98 | 39.22 | 6,368 | +0.43(+1.11%) |
Dec 07, 2018 | 38.90 | 38.90 | 38.79 | 38.79 | 19,400 | -0.05(-0.14%) |
Dec 06, 2018 | 38.65 | 38.86 | 38.48 | 38.84 | 27,828 | -0.06(-0.15%) |
Dec 04, 2018 | 39.02 | 39.25 | 38.74 | 38.90 | 16,600 | -0.56(-1.43%) |
Dec 03, 2018 | 39.35 | 39.49 | 39.35 | 39.47 | 6,076 | +0.16(+0.39%) |
Nov 30, 2018 | 39.40 | 39.47 | 39.31 | 39.31 | 3,400 | +0.05(+0.13%) |
Nov 29, 2018 | 39.26 | 39.30 | 39.17 | 39.26 | 7,460 | -0.15(-0.37%) |
Nov 28, 2018 | 39.58 | 39.67 | 39.34 | 39.41 | 42,996 | -0.09(-0.22%) |
Nov 27, 2018 | 39.45 | 39.53 | 39.45 | 39.49 | 6,182 | +0.19(+0.48%) |
Nov 26, 2018 | 39.23 | 39.41 | 39.23 | 39.30 | 17,584 | +0.46(+1.18%) |
Nov 23, 2018 | 38.86 | 38.86 | 38.84 | 38.84 | 1,400 | -0.18(-0.46%) |
Nov 21, 2018 | 39.02 | 39.02 | 39.02 | 0 | +0.26(+0.66%) | |
Nov 20, 2018 | 38.58 | 38.77 | 38.53 | 38.77 | 66,304 | +0.13(+0.35%) |
Nov 19, 2018 | 38.82 | 38.82 | 38.57 | 38.63 | 12,770 | -0.16(-0.43%) |
Nov 16, 2018 | 38.75 | 38.85 | 38.72 | 38.80 | 85,600 | -0.63(-1.60%) |
Nov 15, 2018 | 39.07 | 39.42 | 39.03 | 39.42 | 18,502 | +0.16(+0.42%) |
Nov 14, 2018 | 39.52 | 39.55 | 39.12 | 39.26 | 26,756 | -0.16(-0.42%) |
Nov 13, 2018 | 39.55 | 39.59 | 39.42 | 39.42 | 25,288 | -0.01(-0.03%) |
Nov 12, 2018 | 39.44 | 39.48 | 39.38 | 39.44 | 14,926 | -0.02(-0.06%) |
Nov 09, 2018 | 39.50 | 39.52 | 39.34 | 39.46 | 12,600 | -0.12(-0.30%) |
Nov 08, 2018 | 39.35 | 39.58 | 39.35 | 39.58 | 10,390 | +0.34(+0.85%) |
Nov 07, 2018 | 39.12 | 39.24 | 39.02 | 39.24 | 56,146 | +0.03(+0.08%) |
Nov 06, 2018 | 39.04 | 39.22 | 39.02 | 39.22 | 52,278 | +0.22(+0.55%) |
Nov 05, 2018 | 38.71 | 39.02 | 38.71 | 39.00 | 75,248 | +0.02(+0.06%) |
Nov 02, 2018 | 38.80 | 39.06 | 38.80 | 38.98 | 69,200 | +0.35(+0.91%) |