Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.10 | 32.46 | 31.83 | 32.08 | 199,236 | -0.10(-0.31%) |
Jan 30, 2019 | 32.23 | 32.40 | 31.37 | 32.18 | 280,573 | +0.30(+0.93%) |
Jan 29, 2019 | 32.10 | 32.27 | 31.49 | 31.89 | 447,243 | -0.20(-0.62%) |
Jan 28, 2019 | 32.54 | 32.69 | 31.80 | 32.08 | 295,690 | -0.94(-2.84%) |
Jan 25, 2019 | 33.36 | 33.53 | 32.93 | 33.02 | 150,972 | +0.02(+0.07%) |
Jan 24, 2019 | 32.56 | 33.46 | 32.56 | 33.00 | 175,553 | +0.44(+1.34%) |
Jan 23, 2019 | 32.91 | 33.34 | 32.10 | 32.56 | 192,570 | -0.30(-0.90%) |
Jan 22, 2019 | 33.09 | 33.70 | 32.54 | 32.86 | 170,957 | -0.48(-1.43%) |
Jan 18, 2019 | 33.35 | 33.65 | 33.18 | 33.33 | 149,027 | +0.26(+0.80%) |
Jan 17, 2019 | 32.57 | 33.44 | 32.57 | 33.07 | 200,624 | +0.30(+0.93%) |
Jan 16, 2019 | 32.61 | 33.04 | 32.27 | 32.77 | 189,415 | +0.38(+1.17%) |
Jan 15, 2019 | 31.92 | 32.57 | 31.73 | 32.39 | 185,928 | +0.59(+1.86%) |
Jan 14, 2019 | 32.51 | 32.67 | 31.76 | 31.80 | 266,416 | -0.80(-2.45%) |
Jan 11, 2019 | 32.54 | 32.78 | 32.13 | 32.59 | 175,891 | +0.09(+0.28%) |
Jan 10, 2019 | 31.99 | 32.87 | 31.73 | 32.50 | 282,484 | +0.63(+1.96%) |
Jan 09, 2019 | 32.09 | 32.29 | 31.66 | 31.88 | 263,487 | -0.14(-0.44%) |
Jan 08, 2019 | 31.80 | 32.29 | 31.48 | 32.02 | 301,690 | +0.73(+2.34%) |
Jan 07, 2019 | 30.43 | 32.20 | 30.43 | 31.29 | 354,280 | +0.24(+0.77%) |
Jan 04, 2019 | 29.99 | 31.29 | 29.91 | 31.05 | 692,141 | +1.65(+5.63%) |
Jan 03, 2019 | 30.26 | 30.42 | 29.22 | 29.39 | 525,683 | -0.96(-3.17%) |
Jan 02, 2019 | 30.22 | 30.78 | 29.59 | 30.36 | 309,192 | -0.17(-0.57%) |
Dec 31, 2018 | 29.42 | 30.53 | 29.32 | 30.53 | 324,312 | +1.37(+4.71%) |
Dec 28, 2018 | 29.18 | 29.81 | 28.92 | 29.16 | 304,376 | +0.18(+0.62%) |
Dec 27, 2018 | 27.51 | 28.99 | 27.01 | 28.97 | 550,059 | +1.25(+4.51%) |
Dec 26, 2018 | 26.85 | 27.86 | 26.16 | 27.72 | 600,547 | +1.14(+4.27%) |
Dec 24, 2018 | 27.69 | 27.70 | 26.53 | 26.59 | 298,542 | -1.10(-3.98%) |
Dec 21, 2018 | 28.17 | 28.38 | 27.47 | 27.69 | 1,365,198 | -0.67(-2.38%) |
Dec 20, 2018 | 30.03 | 30.85 | 28.16 | 28.37 | 1,158,934 | -6.24(-18.04%) |
Dec 19, 2018 | 35.58 | 36.06 | 34.43 | 34.61 | 220,549 | -0.84(-2.37%) |
Dec 18, 2018 | 35.52 | 36.10 | 35.35 | 35.45 | 220,002 | +0.11(+0.30%) |
Dec 17, 2018 | 35.65 | 36.55 | 35.05 | 35.34 | 218,897 | -0.67(-1.85%) |
Dec 14, 2018 | 35.56 | 36.36 | 35.48 | 36.01 | 237,084 | +0.33(+0.94%) |
Dec 13, 2018 | 36.15 | 36.42 | 35.62 | 35.67 | 186,663 | -0.59(-1.62%) |
Dec 12, 2018 | 36.15 | 36.76 | 35.13 | 36.26 | 194,663 | +0.86(+2.42%) |
Dec 11, 2018 | 37.00 | 37.00 | 35.19 | 35.41 | 245,692 | -0.96(-2.64%) |
Dec 10, 2018 | 36.36 | 36.56 | 35.63 | 36.37 | 176,952 | +0.09(+0.25%) |
Dec 07, 2018 | 36.65 | 37.97 | 36.27 | 36.28 | 398,415 | -0.38(-1.04%) |
Dec 06, 2018 | 38.28 | 38.64 | 35.06 | 36.66 | 579,891 | -4.00(-9.84%) |
Dec 04, 2018 | 41.87 | 42.24 | 40.49 | 40.66 | 260,535 | -1.28(-3.05%) |
Dec 03, 2018 | 42.52 | 43.10 | 41.29 | 41.94 | 120,231 | +0.18(+0.43%) |
Nov 30, 2018 | 40.78 | 41.88 | 40.73 | 41.76 | 208,231 | +1.00(+2.46%) |
Nov 29, 2018 | 40.71 | 41.49 | 40.40 | 40.76 | 211,606 | -0.09(-0.22%) |
Nov 28, 2018 | 40.63 | 40.85 | 38.99 | 40.85 | 341,710 | +0.45(+1.11%) |
Nov 27, 2018 | 41.74 | 41.85 | 40.37 | 40.40 | 177,182 | -1.57(-3.75%) |
Nov 26, 2018 | 42.32 | 42.72 | 41.66 | 41.97 | 151,909 | +0.01(+0.02%) |
Nov 23, 2018 | 41.36 | 42.22 | 41.28 | 41.96 | 38,675 | +0.28(+0.66%) |
Nov 21, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.16(+0.39%) | |
Nov 20, 2018 | 41.26 | 42.03 | 41.21 | 41.52 | 103,344 | -0.21(-0.51%) |
Nov 19, 2018 | 41.74 | 42.03 | 41.38 | 41.73 | 143,612 | -0.06(-0.14%) |
Nov 16, 2018 | 41.32 | 42.33 | 40.82 | 41.79 | 210,073 | +0.47(+1.14%) |
Nov 15, 2018 | 40.47 | 41.64 | 40.46 | 41.32 | 87,570 | +0.71(+1.74%) |
Nov 14, 2018 | 40.39 | 41.00 | 39.98 | 40.61 | 101,984 | +0.67(+1.67%) |
Nov 13, 2018 | 40.08 | 40.75 | 39.73 | 39.94 | 105,549 | +0.15(+0.39%) |
Nov 12, 2018 | 40.02 | 40.54 | 39.67 | 39.79 | 113,165 | -0.11(-0.29%) |
Nov 09, 2018 | 41.05 | 41.18 | 39.61 | 39.90 | 115,779 | -1.29(-3.12%) |
Nov 08, 2018 | 40.71 | 41.24 | 40.58 | 41.19 | 64,842 | +0.35(+0.86%) |
Nov 07, 2018 | 40.08 | 40.85 | 39.54 | 40.84 | 116,619 | +1.13(+2.85%) |
Nov 06, 2018 | 39.97 | 40.43 | 39.50 | 39.71 | 125,813 | -0.21(-0.53%) |
Nov 05, 2018 | 39.95 | 40.31 | 39.62 | 39.92 | 161,856 | -0.19(-0.47%) |
Nov 02, 2018 | 39.75 | 40.30 | 39.30 | 40.10 | 211,301 | +0.57(+1.44%) |