Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.61 | 38.22 | 37.57 | 37.96 | 45,212 | +0.29(+0.78%) |
Jan 30, 2019 | 37.20 | 37.81 | 37.08 | 37.67 | 81,040 | +0.56(+1.50%) |
Jan 29, 2019 | 37.17 | 37.23 | 36.87 | 37.11 | 34,769 | -0.09(-0.23%) |
Jan 28, 2019 | 37.42 | 37.42 | 37.06 | 37.20 | 21,990 | -0.46(-1.23%) |
Jan 25, 2019 | 37.60 | 37.71 | 37.41 | 37.66 | 42,915 | +0.47(+1.27%) |
Jan 24, 2019 | 37.38 | 37.40 | 37.07 | 37.19 | 30,301 | -0.31(-0.83%) |
Jan 23, 2019 | 37.73 | 37.94 | 37.08 | 37.50 | 44,409 | -0.01(-0.03%) |
Jan 22, 2019 | 37.88 | 37.88 | 37.35 | 37.51 | 51,243 | -0.56(-1.47%) |
Jan 18, 2019 | 37.83 | 38.07 | 37.52 | 38.07 | 63,316 | +0.36(+0.95%) |
Jan 17, 2019 | 37.33 | 37.85 | 37.33 | 37.71 | 27,751 | +0.28(+0.76%) |
Jan 16, 2019 | 37.71 | 37.99 | 37.43 | 37.43 | 23,372 | -0.27(-0.73%) |
Jan 15, 2019 | 37.12 | 37.72 | 37.08 | 37.70 | 50,401 | +0.63(+1.71%) |
Jan 14, 2019 | 37.24 | 37.29 | 37.07 | 37.07 | 95,344 | -0.41(-1.09%) |
Jan 11, 2019 | 37.14 | 37.49 | 37.07 | 37.47 | 143,018 | +0.19(+0.51%) |
Jan 10, 2019 | 36.79 | 37.29 | 36.59 | 37.28 | 234,490 | +0.35(+0.95%) |
Jan 09, 2019 | 37.15 | 37.21 | 36.81 | 36.93 | 63,760 | -0.21(-0.56%) |
Jan 08, 2019 | 37.02 | 37.24 | 36.46 | 37.14 | 105,597 | +0.52(+1.42%) |
Jan 07, 2019 | 35.71 | 36.82 | 35.68 | 36.62 | 60,352 | +1.09(+3.06%) |
Jan 04, 2019 | 34.59 | 35.57 | 34.58 | 35.53 | 94,499 | +1.55(+4.57%) |
Jan 03, 2019 | 34.97 | 34.97 | 33.98 | 33.98 | 149,834 | -0.94(-2.68%) |
Jan 02, 2019 | 34.16 | 35.14 | 34.16 | 34.92 | 137,998 | +0.28(+0.79%) |
Dec 31, 2018 | 34.53 | 34.69 | 34.22 | 34.64 | 212,677 | +0.18(+0.52%) |
Dec 28, 2018 | 34.36 | 34.90 | 34.16 | 34.46 | 118,600 | +0.21(+0.61%) |
Dec 27, 2018 | 33.92 | 34.26 | 32.98 | 34.26 | 101,636 | -0.17(-0.49%) |
Dec 26, 2018 | 33.11 | 34.44 | 32.87 | 34.43 | 126,537 | +1.53(+4.66%) |
Dec 24, 2018 | 32.97 | 33.31 | 32.65 | 32.89 | 58,454 | -0.29(-0.87%) |
Dec 21, 2018 | 34.66 | 34.66 | 33.16 | 33.18 | 331,639 | -1.41(-4.09%) |
Dec 20, 2018 | 35.19 | 35.42 | 34.34 | 34.60 | 87,958 | -0.76(-2.16%) |
Dec 19, 2018 | 36.37 | 36.58 | 35.15 | 35.36 | 194,796 | -0.93(-2.57%) |
Dec 18, 2018 | 36.96 | 36.96 | 36.10 | 36.29 | 45,981 | -0.38(-1.02%) |
Dec 17, 2018 | 37.35 | 37.67 | 36.50 | 36.67 | 101,379 | -0.94(-2.51%) |
Dec 14, 2018 | 38.49 | 38.67 | 37.50 | 37.61 | 66,900 | -1.27(-3.26%) |
Dec 13, 2018 | 39.26 | 39.26 | 38.69 | 38.88 | 26,920 | -0.30(-0.76%) |
Dec 12, 2018 | 39.29 | 39.75 | 39.15 | 39.18 | 220,654 | +0.34(+0.87%) |
Dec 11, 2018 | 39.14 | 39.15 | 38.44 | 38.84 | 59,200 | +0.07(+0.17%) |
Dec 10, 2018 | 38.76 | 38.83 | 37.95 | 38.77 | 78,082 | -0.02(-0.05%) |
Dec 07, 2018 | 39.68 | 39.92 | 38.65 | 38.79 | 81,213 | -0.99(-2.49%) |
Dec 06, 2018 | 39.69 | 39.89 | 38.94 | 39.78 | 46,998 | -0.60(-1.49%) |
Dec 04, 2018 | 41.50 | 41.61 | 40.35 | 40.39 | 26,505 | -1.02(-2.46%) |
Dec 03, 2018 | 41.49 | 41.58 | 41.13 | 41.41 | 67,286 | +0.24(+0.57%) |
Nov 30, 2018 | 40.79 | 41.18 | 40.59 | 41.17 | 84,818 | +0.33(+0.81%) |
Nov 29, 2018 | 40.64 | 41.14 | 40.56 | 40.84 | 117,772 | +0.06(+0.14%) |
Nov 28, 2018 | 40.14 | 40.78 | 39.85 | 40.78 | 63,291 | +0.74(+1.84%) |
Nov 27, 2018 | 39.96 | 40.05 | 39.81 | 40.05 | 75,001 | -0.23(-0.56%) |
Nov 26, 2018 | 40.67 | 40.67 | 40.13 | 40.27 | 25,456 | -0.03(-0.07%) |
Nov 23, 2018 | 39.85 | 40.79 | 39.85 | 40.30 | 544,428 | +0.17(+0.42%) |
Nov 21, 2018 | 40.13 | 40.13 | 40.13 | 0 | +0.10(+0.26%) | |
Nov 20, 2018 | 40.26 | 40.56 | 39.90 | 40.03 | 38,426 | -0.57(-1.39%) |
Nov 19, 2018 | 40.84 | 40.99 | 40.39 | 40.59 | 130,914 | -0.33(-0.81%) |
Nov 16, 2018 | 40.57 | 41.00 | 40.45 | 40.93 | 39,122 | +0.15(+0.37%) |
Nov 15, 2018 | 40.10 | 40.80 | 39.95 | 40.77 | 193,587 | +0.47(+1.17%) |
Nov 14, 2018 | 41.39 | 41.45 | 40.10 | 40.30 | 140,889 | -0.90(-2.17%) |
Nov 13, 2018 | 41.43 | 41.68 | 41.05 | 41.20 | 49,987 | -0.05(-0.11%) |
Nov 12, 2018 | 41.54 | 41.66 | 41.20 | 41.25 | 47,965 | -0.33(-0.79%) |
Nov 09, 2018 | 41.66 | 41.70 | 41.25 | 41.58 | 42,515 | -0.31(-0.74%) |
Nov 08, 2018 | 42.38 | 42.38 | 41.78 | 41.89 | 43,881 | -0.71(-1.66%) |
Nov 07, 2018 | 42.07 | 42.71 | 41.93 | 42.59 | 136,829 | +0.53(+1.26%) |
Nov 06, 2018 | 42.09 | 42.11 | 41.44 | 42.07 | 106,336 | +0.24(+0.56%) |
Nov 05, 2018 | 41.86 | 42.07 | 41.55 | 41.83 | 122,720 | -0.02(-0.05%) |
Nov 02, 2018 | 42.42 | 42.65 | 41.47 | 41.85 | 87,893 | -0.35(-0.83%) |