Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.36 | 32.59 | 31.69 | 32.08 | 245,841 | -0.37(-1.15%) |
Jan 30, 2019 | 32.81 | 32.87 | 32.10 | 32.45 | 504,112 | +0.04(+0.12%) |
Jan 29, 2019 | 31.72 | 32.70 | 31.66 | 32.41 | 327,648 | +0.84(+2.67%) |
Jan 28, 2019 | 31.27 | 31.99 | 31.04 | 31.57 | 191,403 | -0.44(-1.38%) |
Jan 25, 2019 | 32.04 | 32.68 | 31.89 | 32.01 | 147,728 | +0.39(+1.24%) |
Jan 24, 2019 | 31.18 | 32.49 | 31.16 | 31.62 | 315,975 | +0.52(+1.67%) |
Jan 23, 2019 | 31.54 | 32.07 | 31.08 | 31.10 | 277,520 | -0.25(-0.81%) |
Jan 22, 2019 | 32.41 | 32.53 | 30.94 | 31.35 | 300,556 | -1.53(-4.64%) |
Jan 18, 2019 | 32.51 | 33.24 | 32.34 | 32.88 | 294,435 | +0.72(+2.25%) |
Jan 17, 2019 | 31.25 | 32.33 | 31.25 | 32.15 | 169,347 | +0.54(+1.70%) |
Jan 16, 2019 | 31.24 | 32.28 | 31.24 | 31.62 | 187,633 | +0.39(+1.25%) |
Jan 15, 2019 | 31.27 | 31.27 | 30.71 | 31.22 | 166,457 | +0.06(+0.19%) |
Jan 14, 2019 | 30.90 | 31.78 | 30.85 | 31.17 | 183,713 | +0.00(+0.00%) |
Jan 11, 2019 | 30.85 | 31.31 | 30.68 | 31.17 | 229,459 | -0.05(-0.16%) |
Jan 10, 2019 | 30.75 | 31.51 | 30.33 | 31.21 | 182,167 | +0.11(+0.35%) |
Jan 09, 2019 | 30.86 | 31.27 | 30.54 | 31.11 | 164,021 | +0.46(+1.50%) |
Jan 08, 2019 | 30.84 | 31.11 | 30.37 | 30.65 | 282,924 | +0.32(+1.07%) |
Jan 07, 2019 | 29.70 | 30.57 | 29.41 | 30.32 | 238,548 | +0.64(+2.14%) |
Jan 04, 2019 | 28.20 | 29.81 | 28.20 | 29.69 | 352,055 | +0.53(+1.81%) |
Jan 03, 2019 | 29.61 | 30.28 | 28.49 | 29.16 | 295,450 | -0.63(-2.10%) |
Jan 02, 2019 | 28.42 | 30.02 | 27.70 | 29.79 | 316,449 | +0.01(+0.03%) |
Dec 31, 2018 | 29.77 | 29.80 | 28.56 | 29.78 | 247,440 | +0.18(+0.60%) |
Dec 28, 2018 | 29.09 | 30.06 | 28.82 | 29.60 | 315,889 | +0.54(+1.85%) |
Dec 27, 2018 | 27.77 | 29.07 | 27.36 | 29.06 | 233,559 | +0.21(+0.71%) |
Dec 26, 2018 | 26.82 | 28.91 | 26.65 | 28.86 | 216,012 | +2.13(+7.99%) |
Dec 24, 2018 | 27.32 | 28.00 | 26.72 | 26.72 | 159,272 | -0.89(-3.23%) |
Dec 21, 2018 | 28.89 | 29.00 | 27.30 | 27.61 | 522,668 | -1.31(-4.53%) |
Dec 20, 2018 | 28.96 | 29.90 | 28.45 | 28.92 | 312,514 | -0.39(-1.34%) |
Dec 19, 2018 | 30.54 | 31.34 | 28.99 | 29.32 | 408,139 | -1.46(-4.74%) |
Dec 18, 2018 | 30.33 | 31.73 | 30.06 | 30.77 | 231,645 | +0.74(+2.48%) |
Dec 17, 2018 | 30.24 | 30.93 | 29.81 | 30.03 | 206,259 | -0.54(-1.76%) |
Dec 14, 2018 | 30.61 | 31.70 | 30.42 | 30.57 | 106,658 | -0.61(-1.95%) |
Dec 13, 2018 | 32.15 | 32.47 | 31.05 | 31.18 | 189,233 | -1.01(-3.13%) |
Dec 12, 2018 | 32.45 | 32.89 | 31.90 | 32.18 | 219,417 | +0.32(+1.01%) |
Dec 11, 2018 | 32.76 | 32.84 | 31.40 | 31.86 | 113,477 | -0.19(-0.58%) |
Dec 10, 2018 | 32.30 | 32.78 | 31.40 | 32.05 | 177,933 | -0.38(-1.18%) |
Dec 07, 2018 | 33.85 | 34.41 | 32.17 | 32.43 | 175,210 | -1.07(-3.19%) |
Dec 06, 2018 | 32.71 | 33.58 | 32.31 | 33.50 | 207,354 | -0.49(-1.44%) |
Dec 04, 2018 | 36.77 | 37.04 | 33.89 | 33.98 | 170,306 | -3.05(-8.25%) |
Dec 03, 2018 | 37.87 | 38.61 | 36.12 | 37.04 | 159,952 | +0.30(+0.83%) |
Nov 30, 2018 | 35.39 | 36.81 | 35.16 | 36.74 | 216,178 | +1.20(+3.39%) |
Nov 29, 2018 | 36.42 | 36.91 | 35.48 | 35.53 | 332,429 | -1.23(-3.35%) |
Nov 28, 2018 | 35.25 | 36.92 | 35.04 | 36.76 | 328,605 | +1.66(+4.74%) |
Nov 27, 2018 | 35.69 | 36.38 | 34.90 | 35.10 | 165,225 | -0.91(-2.53%) |
Nov 26, 2018 | 34.93 | 36.28 | 34.80 | 36.01 | 726,608 | +1.51(+4.37%) |
Nov 23, 2018 | 34.60 | 34.86 | 33.85 | 34.50 | 172,145 | -0.61(-1.73%) |
Nov 21, 2018 | 35.11 | 35.11 | 35.11 | 0 | +1.73(+5.19%) | |
Nov 20, 2018 | 33.86 | 35.29 | 33.26 | 33.38 | 391,153 | -1.28(-3.70%) |
Nov 19, 2018 | 35.28 | 35.78 | 34.62 | 34.66 | 317,056 | -0.78(-2.21%) |
Nov 16, 2018 | 35.62 | 36.15 | 35.03 | 35.44 | 534,826 | -0.50(-1.39%) |
Nov 15, 2018 | 34.88 | 36.39 | 34.77 | 35.94 | 304,687 | +0.66(+1.86%) |
Nov 14, 2018 | 35.70 | 35.97 | 34.84 | 35.29 | 269,898 | +0.09(+0.25%) |
Nov 13, 2018 | 36.28 | 36.61 | 35.14 | 35.20 | 351,165 | -0.82(-2.28%) |
Nov 12, 2018 | 36.76 | 37.31 | 35.90 | 36.02 | 364,944 | -0.77(-2.10%) |
Nov 09, 2018 | 38.76 | 38.76 | 36.60 | 36.79 | 467,806 | -2.33(-5.95%) |
Nov 08, 2018 | 39.20 | 39.97 | 38.74 | 39.12 | 209,974 | -0.22(-0.55%) |
Nov 07, 2018 | 38.15 | 39.58 | 37.76 | 39.34 | 208,211 | +1.16(+3.05%) |
Nov 06, 2018 | 36.69 | 38.37 | 36.60 | 38.17 | 264,413 | +1.45(+3.94%) |
Nov 05, 2018 | 36.35 | 36.90 | 35.81 | 36.73 | 323,963 | +0.51(+1.41%) |
Nov 02, 2018 | 35.49 | 36.56 | 35.31 | 36.22 | 271,244 | +1.00(+2.83%) |