Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.52 | 40.10 | 38.11 | 39.47 | 1,755,603 | +0.79(+2.04%) |
Jan 30, 2019 | 39.20 | 39.30 | 38.30 | 38.68 | 632,321 | -0.32(-0.82%) |
Jan 29, 2019 | 39.04 | 39.36 | 38.69 | 39.00 | 688,466 | +0.07(+0.18%) |
Jan 28, 2019 | 38.56 | 39.57 | 38.36 | 38.93 | 648,883 | -0.11(-0.28%) |
Jan 25, 2019 | 40.00 | 40.59 | 38.98 | 39.04 | 868,900 | -0.46(-1.16%) |
Jan 24, 2019 | 38.89 | 39.83 | 38.70 | 39.50 | 1,276,791 | +0.65(+1.67%) |
Jan 23, 2019 | 38.45 | 39.32 | 38.06 | 38.85 | 1,597,506 | +0.76(+2.00%) |
Jan 22, 2019 | 38.40 | 38.59 | 37.57 | 38.09 | 1,237,252 | -0.59(-1.53%) |
Jan 18, 2019 | 38.45 | 39.46 | 38.02 | 38.68 | 1,641,500 | +0.56(+1.47%) |
Jan 17, 2019 | 37.22 | 38.40 | 37.18 | 38.12 | 596,349 | +0.62(+1.65%) |
Jan 16, 2019 | 36.90 | 37.41 | 36.51 | 37.50 | 467,985 | +0.60(+1.63%) |
Jan 15, 2019 | 36.64 | 37.05 | 36.32 | 36.90 | 248,080 | +0.25(+0.68%) |
Jan 14, 2019 | 36.82 | 37.16 | 36.54 | 36.65 | 374,017 | +0.01(+0.03%) |
Jan 11, 2019 | 36.51 | 36.70 | 35.93 | 36.64 | 629,700 | -0.04(-0.11%) |
Jan 10, 2019 | 35.30 | 36.73 | 35.20 | 36.68 | 642,889 | +1.03(+2.89%) |
Jan 09, 2019 | 35.29 | 35.96 | 34.93 | 35.65 | 1,050,342 | +0.55(+1.57%) |
Jan 08, 2019 | 35.02 | 35.95 | 34.53 | 35.10 | 960,766 | +0.65(+1.89%) |
Jan 07, 2019 | 34.00 | 34.53 | 33.26 | 34.45 | 515,268 | +0.55(+1.62%) |
Jan 04, 2019 | 33.12 | 34.24 | 32.75 | 33.90 | 565,100 | +1.34(+4.12%) |
Jan 03, 2019 | 33.73 | 33.95 | 32.43 | 32.56 | 707,702 | -1.47(-4.32%) |
Jan 02, 2019 | 34.66 | 34.66 | 33.26 | 34.03 | 717,031 | -1.20(-3.41%) |
Dec 31, 2018 | 34.88 | 35.46 | 34.70 | 35.23 | 496,100 | +0.54(+1.56%) |
Dec 28, 2018 | 35.30 | 35.45 | 34.50 | 34.69 | 544,900 | -0.25(-0.72%) |
Dec 27, 2018 | 33.54 | 34.95 | 33.04 | 34.94 | 734,775 | +0.84(+2.46%) |
Dec 26, 2018 | 32.90 | 34.16 | 32.20 | 34.10 | 665,907 | +1.35(+4.12%) |
Dec 24, 2018 | 33.44 | 33.50 | 32.67 | 32.75 | 534,300 | -1.00(-2.96%) |
Dec 21, 2018 | 34.13 | 34.61 | 33.36 | 33.75 | 1,869,600 | -0.38(-1.11%) |
Dec 20, 2018 | 34.61 | 35.03 | 33.50 | 34.13 | 977,197 | -0.73(-2.09%) |
Dec 19, 2018 | 35.52 | 35.98 | 34.42 | 34.86 | 618,751 | -0.61(-1.72%) |
Dec 18, 2018 | 35.07 | 35.76 | 34.65 | 35.47 | 644,151 | +0.81(+2.34%) |
Dec 17, 2018 | 35.12 | 35.73 | 34.36 | 34.66 | 720,099 | -0.46(-1.31%) |
Dec 14, 2018 | 34.67 | 35.46 | 34.50 | 35.12 | 356,700 | +0.12(+0.34%) |
Dec 13, 2018 | 36.26 | 36.60 | 35.00 | 35.00 | 439,122 | -1.26(-3.47%) |
Dec 12, 2018 | 35.78 | 37.48 | 35.73 | 36.26 | 1,005,834 | +0.88(+2.49%) |
Dec 11, 2018 | 35.92 | 35.92 | 34.82 | 35.38 | 873,345 | +0.01(+0.03%) |
Dec 10, 2018 | 34.22 | 35.65 | 34.22 | 35.37 | 921,646 | +1.24(+3.63%) |
Dec 07, 2018 | 34.45 | 35.57 | 34.04 | 34.13 | 667,300 | -0.27(-0.78%) |
Dec 06, 2018 | 33.50 | 34.49 | 32.82 | 34.40 | 776,153 | +0.34(+1.00%) |
Dec 04, 2018 | 35.35 | 35.69 | 33.96 | 34.06 | 728,900 | -1.16(-3.29%) |
Dec 03, 2018 | 35.65 | 35.75 | 34.70 | 35.22 | 813,389 | +0.01(+0.03%) |
Nov 30, 2018 | 34.56 | 35.27 | 34.00 | 35.21 | 592,500 | +0.60(+1.73%) |
Nov 29, 2018 | 34.71 | 35.19 | 34.40 | 34.61 | 352,933 | -0.17(-0.49%) |
Nov 28, 2018 | 33.80 | 35.07 | 33.42 | 34.78 | 420,710 | +1.25(+3.73%) |
Nov 27, 2018 | 33.32 | 33.54 | 32.68 | 33.53 | 547,608 | -0.15(-0.45%) |
Nov 26, 2018 | 33.47 | 34.01 | 33.03 | 33.68 | 462,366 | +0.41(+1.23%) |
Nov 23, 2018 | 33.15 | 33.77 | 33.12 | 33.27 | 301,500 | -0.26(-0.78%) |
Nov 21, 2018 | 33.53 | 33.53 | 33.53 | 0 | -0.05(-0.15%) | |
Nov 20, 2018 | 33.58 | 34.00 | 33.03 | 33.58 | 653,402 | -0.78(-2.27%) |
Nov 19, 2018 | 35.37 | 35.40 | 34.28 | 34.36 | 403,746 | -0.97(-2.75%) |
Nov 16, 2018 | 35.49 | 35.84 | 35.04 | 35.33 | 567,500 | -0.62(-1.72%) |
Nov 15, 2018 | 35.33 | 36.27 | 35.22 | 35.95 | 531,071 | +0.38(+1.07%) |
Nov 14, 2018 | 36.50 | 36.50 | 35.55 | 35.57 | 420,551 | -0.71(-1.96%) |
Nov 13, 2018 | 36.68 | 37.06 | 36.00 | 36.28 | 546,683 | -0.36(-0.98%) |
Nov 12, 2018 | 38.05 | 38.29 | 36.61 | 36.64 | 517,214 | -1.30(-3.43%) |
Nov 09, 2018 | 37.77 | 38.15 | 37.47 | 37.94 | 587,500 | +0.07(+0.18%) |
Nov 08, 2018 | 38.67 | 38.70 | 37.63 | 37.87 | 606,191 | -0.80(-2.07%) |
Nov 07, 2018 | 38.33 | 38.84 | 37.70 | 38.67 | 625,931 | +0.50(+1.31%) |
Nov 06, 2018 | 36.79 | 38.92 | 36.75 | 38.17 | 1,116,260 | +1.47(+4.01%) |
Nov 05, 2018 | 37.13 | 37.42 | 36.44 | 36.70 | 889,342 | -0.16(-0.43%) |
Nov 02, 2018 | 36.34 | 38.50 | 36.12 | 36.86 | 1,811,000 | +0.86(+2.39%) |