Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.26 | 40.04 | 38.20 | 39.68 | 201,986 | +1.42(+3.72%) |
Jan 30, 2019 | 38.25 | 38.43 | 36.86 | 38.25 | 116,336 | +0.10(+0.27%) |
Jan 29, 2019 | 37.43 | 38.36 | 36.07 | 38.15 | 134,836 | +0.47(+1.25%) |
Jan 28, 2019 | 37.01 | 38.55 | 37.01 | 37.68 | 84,478 | +0.28(+0.76%) |
Jan 25, 2019 | 37.76 | 38.76 | 37.10 | 37.40 | 169,279 | -0.01(-0.03%) |
Jan 24, 2019 | 36.24 | 37.58 | 36.24 | 37.41 | 91,317 | +1.17(+3.22%) |
Jan 23, 2019 | 36.09 | 36.57 | 35.21 | 36.24 | 143,297 | +0.38(+1.05%) |
Jan 22, 2019 | 36.36 | 36.65 | 35.42 | 35.86 | 300,345 | -0.79(-2.16%) |
Jan 18, 2019 | 37.06 | 37.47 | 36.54 | 36.65 | 167,050 | -0.16(-0.44%) |
Jan 17, 2019 | 35.99 | 36.94 | 35.99 | 36.81 | 135,944 | +0.52(+1.43%) |
Jan 16, 2019 | 35.22 | 37.16 | 35.14 | 36.29 | 160,492 | -0.11(-0.31%) |
Jan 15, 2019 | 35.18 | 36.58 | 34.80 | 36.41 | 246,863 | -0.25(-0.67%) |
Jan 14, 2019 | 36.50 | 37.46 | 36.20 | 36.65 | 123,143 | -0.35(-0.94%) |
Jan 11, 2019 | 35.90 | 37.69 | 35.48 | 37.00 | 155,800 | -0.22(-0.58%) |
Jan 10, 2019 | 37.25 | 37.82 | 36.82 | 37.22 | 231,504 | -0.25(-0.68%) |
Jan 09, 2019 | 36.61 | 38.04 | 35.96 | 37.47 | 373,056 | +0.94(+2.58%) |
Jan 08, 2019 | 36.67 | 36.91 | 35.56 | 36.53 | 327,150 | +0.32(+0.88%) |
Jan 07, 2019 | 34.79 | 36.54 | 34.30 | 36.21 | 271,711 | +1.30(+3.72%) |
Jan 04, 2019 | 33.13 | 35.11 | 33.12 | 34.91 | 238,583 | +2.50(+7.70%) |
Jan 03, 2019 | 32.16 | 32.79 | 31.60 | 32.41 | 228,876 | -0.06(-0.17%) |
Jan 02, 2019 | 31.15 | 33.19 | 30.90 | 32.47 | 237,577 | +0.73(+2.29%) |
Dec 31, 2018 | 31.88 | 32.00 | 30.86 | 31.74 | 205,045 | +0.12(+0.39%) |
Dec 28, 2018 | 31.69 | 32.46 | 30.94 | 31.62 | 162,593 | +0.24(+0.75%) |
Dec 27, 2018 | 30.79 | 31.67 | 30.18 | 31.39 | 258,233 | -0.05(-0.15%) |
Dec 26, 2018 | 29.81 | 31.50 | 29.30 | 31.43 | 158,884 | +1.69(+5.67%) |
Dec 24, 2018 | 29.78 | 30.27 | 28.78 | 29.75 | 119,397 | -0.32(-1.07%) |
Dec 21, 2018 | 30.62 | 30.91 | 29.61 | 30.07 | 1,142,398 | -0.56(-1.82%) |
Dec 20, 2018 | 30.46 | 31.68 | 30.21 | 30.62 | 211,847 | -0.23(-0.73%) |
Dec 19, 2018 | 31.82 | 32.84 | 30.73 | 30.85 | 143,312 | -0.92(-2.91%) |
Dec 18, 2018 | 31.36 | 32.06 | 30.84 | 31.77 | 202,880 | +0.85(+2.74%) |
Dec 17, 2018 | 30.66 | 31.97 | 30.66 | 30.92 | 258,884 | +0.06(+0.18%) |
Dec 14, 2018 | 31.73 | 32.33 | 30.71 | 30.87 | 210,140 | -1.15(-3.59%) |
Dec 13, 2018 | 32.80 | 33.03 | 31.57 | 32.02 | 157,905 | -0.78(-2.38%) |
Dec 12, 2018 | 32.21 | 33.57 | 32.04 | 32.80 | 155,360 | +1.24(+3.94%) |
Dec 11, 2018 | 33.34 | 33.34 | 31.28 | 31.56 | 213,818 | -1.03(-3.15%) |
Dec 10, 2018 | 33.49 | 33.65 | 32.01 | 32.58 | 241,998 | -0.88(-2.62%) |
Dec 07, 2018 | 33.15 | 35.35 | 33.15 | 33.46 | 427,391 | +0.21(+0.62%) |
Dec 06, 2018 | 32.18 | 33.29 | 31.82 | 33.25 | 440,174 | +0.42(+1.29%) |
Dec 04, 2018 | 35.60 | 35.60 | 32.76 | 32.83 | 370,610 | -3.70(-10.14%) |
Dec 03, 2018 | 37.32 | 37.71 | 35.61 | 36.53 | 467,831 | +0.04(+0.10%) |
Nov 30, 2018 | 36.32 | 36.83 | 36.02 | 36.49 | 318,181 | +0.12(+0.34%) |
Nov 29, 2018 | 36.82 | 37.22 | 36.03 | 36.37 | 220,754 | -0.66(-1.78%) |
Nov 28, 2018 | 35.38 | 37.23 | 34.17 | 37.03 | 422,547 | +1.77(+5.02%) |
Nov 27, 2018 | 34.86 | 36.02 | 34.86 | 35.26 | 241,616 | +0.26(+0.75%) |
Nov 26, 2018 | 34.66 | 35.20 | 34.08 | 34.99 | 257,637 | +0.61(+1.78%) |
Nov 23, 2018 | 34.33 | 34.67 | 33.94 | 34.38 | 92,864 | -0.17(-0.49%) |
Nov 21, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.72(+2.12%) | |
Nov 20, 2018 | 32.09 | 34.37 | 32.09 | 33.84 | 418,510 | +1.21(+3.70%) |
Nov 19, 2018 | 32.83 | 33.29 | 32.11 | 32.63 | 361,771 | -0.31(-0.94%) |
Nov 16, 2018 | 31.65 | 33.15 | 31.55 | 32.94 | 425,162 | +0.92(+2.88%) |
Nov 15, 2018 | 33.65 | 33.84 | 31.40 | 32.02 | 572,469 | -2.12(-6.21%) |
Nov 14, 2018 | 34.88 | 35.48 | 33.89 | 34.14 | 291,961 | -0.27(-0.79%) |
Nov 13, 2018 | 33.71 | 35.09 | 33.70 | 34.41 | 359,559 | +0.98(+2.93%) |
Nov 12, 2018 | 33.33 | 34.36 | 32.64 | 33.43 | 328,635 | -0.35(-1.03%) |
Nov 09, 2018 | 34.02 | 34.21 | 33.33 | 33.78 | 269,573 | -0.32(-0.94%) |
Nov 08, 2018 | 34.45 | 35.50 | 33.11 | 34.10 | 366,050 | -0.96(-2.74%) |
Nov 07, 2018 | 34.13 | 35.59 | 32.88 | 35.06 | 421,960 | +1.08(+3.19%) |
Nov 06, 2018 | 33.95 | 35.15 | 33.41 | 33.98 | 397,667 | +0.24(+0.70%) |
Nov 05, 2018 | 33.03 | 34.16 | 33.03 | 33.74 | 404,322 | +0.61(+1.85%) |
Nov 02, 2018 | 29.35 | 33.65 | 28.78 | 33.13 | 690,809 | -0.11(-0.34%) |