Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.39 | 35.03 | 34.39 | 34.94 | 1,731,254 | +0.52(+1.51%) |
Jan 30, 2019 | 34.17 | 34.46 | 33.91 | 34.42 | 1,030,032 | +0.32(+0.95%) |
Jan 29, 2019 | 33.95 | 34.42 | 33.91 | 34.09 | 1,853,218 | +0.23(+0.67%) |
Jan 28, 2019 | 33.82 | 33.91 | 33.46 | 33.87 | 1,027,880 | -0.25(-0.74%) |
Jan 25, 2019 | 34.08 | 34.13 | 33.75 | 34.12 | 989,974 | +0.39(+1.16%) |
Jan 24, 2019 | 33.72 | 33.80 | 33.33 | 33.73 | 1,022,775 | +0.11(+0.34%) |
Jan 23, 2019 | 33.87 | 33.95 | 33.26 | 33.61 | 1,320,568 | -0.07(-0.22%) |
Jan 22, 2019 | 33.89 | 34.04 | 33.48 | 33.69 | 1,371,940 | -0.53(-1.54%) |
Jan 18, 2019 | 34.08 | 34.26 | 33.87 | 34.21 | 806,495 | +0.38(+1.13%) |
Jan 17, 2019 | 33.21 | 33.93 | 33.13 | 33.83 | 1,202,421 | +0.45(+1.36%) |
Jan 16, 2019 | 33.26 | 33.53 | 33.14 | 33.38 | 983,026 | +0.24(+0.73%) |
Jan 15, 2019 | 33.13 | 33.19 | 32.90 | 33.13 | 1,002,253 | +0.07(+0.22%) |
Jan 14, 2019 | 32.89 | 33.13 | 32.75 | 33.06 | 796,291 | +0.05(+0.15%) |
Jan 11, 2019 | 32.84 | 33.22 | 32.75 | 33.01 | 1,018,192 | -0.01(-0.02%) |
Jan 10, 2019 | 32.88 | 33.16 | 32.79 | 33.02 | 1,795,776 | -0.08(-0.25%) |
Jan 09, 2019 | 32.74 | 33.14 | 32.70 | 33.10 | 1,511,991 | +0.58(+1.77%) |
Jan 08, 2019 | 32.73 | 32.94 | 32.32 | 32.53 | 1,027,154 | +0.03(+0.10%) |
Jan 07, 2019 | 32.14 | 32.53 | 31.93 | 32.49 | 1,743,910 | +0.47(+1.47%) |
Jan 04, 2019 | 31.11 | 32.04 | 31.02 | 32.02 | 2,385,230 | +1.27(+4.14%) |
Jan 03, 2019 | 30.63 | 30.81 | 30.35 | 30.75 | 1,688,311 | -0.06(-0.18%) |
Jan 02, 2019 | 30.77 | 31.03 | 30.38 | 30.81 | 1,977,648 | -0.32(-1.02%) |
Dec 31, 2018 | 31.11 | 31.23 | 30.93 | 31.12 | 1,433,947 | +0.29(+0.95%) |
Dec 28, 2018 | 31.17 | 31.34 | 30.65 | 30.83 | 1,824,688 | -0.12(-0.39%) |
Dec 27, 2018 | 30.31 | 30.97 | 30.23 | 30.95 | 1,992,882 | +0.18(+0.58%) |
Dec 26, 2018 | 29.78 | 30.79 | 29.69 | 30.77 | 1,923,417 | +1.02(+3.44%) |
Dec 24, 2018 | 30.07 | 30.42 | 29.75 | 29.75 | 1,538,194 | -0.55(-1.82%) |
Dec 21, 2018 | 31.02 | 31.16 | 30.25 | 30.30 | 2,581,524 | -0.72(-2.33%) |
Dec 20, 2018 | 31.92 | 32.09 | 30.98 | 31.02 | 2,680,739 | -0.97(-3.04%) |
Dec 19, 2018 | 32.72 | 33.01 | 31.95 | 32.00 | 2,817,398 | -0.67(-2.06%) |
Dec 18, 2018 | 32.89 | 33.09 | 32.60 | 32.67 | 1,865,907 | -0.06(-0.17%) |
Dec 17, 2018 | 33.38 | 33.58 | 32.61 | 32.73 | 1,391,838 | -0.88(-2.61%) |
Dec 14, 2018 | 33.26 | 33.74 | 33.20 | 33.61 | 1,788,337 | +0.06(+0.19%) |
Dec 13, 2018 | 33.67 | 33.98 | 33.42 | 33.54 | 904,853 | -0.17(-0.51%) |
Dec 12, 2018 | 33.68 | 34.04 | 33.65 | 33.71 | 1,313,181 | +0.37(+1.10%) |
Dec 11, 2018 | 34.13 | 34.38 | 33.30 | 33.35 | 1,645,481 | -0.45(-1.32%) |
Dec 10, 2018 | 33.76 | 33.97 | 33.28 | 33.79 | 2,241,358 | -0.06(-0.17%) |
Dec 07, 2018 | 34.25 | 34.71 | 33.74 | 33.85 | 1,660,555 | -0.37(-1.07%) |
Dec 06, 2018 | 34.43 | 34.44 | 33.33 | 34.21 | 3,318,611 | -0.64(-1.84%) |
Dec 04, 2018 | 35.60 | 35.68 | 34.83 | 34.86 | 1,178,382 | -0.85(-2.39%) |
Dec 03, 2018 | 35.98 | 36.02 | 35.49 | 35.71 | 1,577,160 | +0.10(+0.27%) |
Nov 30, 2018 | 35.84 | 35.93 | 35.37 | 35.61 | 1,429,142 | -0.33(-0.93%) |
Nov 29, 2018 | 35.83 | 36.15 | 35.74 | 35.94 | 744,515 | +0.21(+0.59%) |
Nov 28, 2018 | 35.59 | 35.74 | 35.38 | 35.73 | 1,271,242 | +0.16(+0.45%) |
Nov 27, 2018 | 35.22 | 35.85 | 35.22 | 35.57 | 1,359,035 | +0.19(+0.52%) |
Nov 26, 2018 | 34.88 | 35.67 | 34.88 | 35.38 | 1,596,690 | +0.88(+2.54%) |
Nov 23, 2018 | 34.51 | 34.68 | 34.39 | 34.51 | 487,630 | -0.35(-1.02%) |
Nov 21, 2018 | 34.86 | 34.86 | 34.86 | 0 | +0.59(+1.71%) | |
Nov 20, 2018 | 34.78 | 34.86 | 34.20 | 34.27 | 3,005,834 | -0.91(-2.59%) |
Nov 19, 2018 | 35.22 | 35.51 | 35.07 | 35.18 | 1,412,110 | -0.14(-0.39%) |
Nov 16, 2018 | 35.13 | 35.40 | 35.06 | 35.32 | 948,805 | -0.04(-0.11%) |
Nov 15, 2018 | 35.11 | 35.49 | 34.92 | 35.36 | 1,849,428 | +0.06(+0.18%) |
Nov 14, 2018 | 35.52 | 35.63 | 35.18 | 35.30 | 1,897,716 | +0.00(+0.00%) |
Nov 13, 2018 | 34.96 | 35.51 | 34.83 | 35.30 | 1,678,211 | +0.53(+1.53%) |
Nov 12, 2018 | 34.84 | 35.08 | 34.53 | 34.77 | 2,500,111 | -0.09(-0.25%) |
Nov 09, 2018 | 33.36 | 35.10 | 33.36 | 34.85 | 2,367,603 | +1.52(+4.57%) |
Nov 08, 2018 | 33.44 | 33.65 | 33.11 | 33.33 | 1,114,489 | -0.29(-0.86%) |
Nov 07, 2018 | 33.59 | 33.77 | 33.37 | 33.62 | 1,107,737 | +0.24(+0.72%) |
Nov 06, 2018 | 33.40 | 33.49 | 33.17 | 33.38 | 1,178,238 | -0.01(-0.02%) |
Nov 05, 2018 | 33.17 | 33.44 | 33.14 | 33.39 | 668,158 | +0.30(+0.90%) |
Nov 02, 2018 | 33.27 | 33.28 | 32.97 | 33.09 | 1,006,933 | -0.05(-0.15%) |