Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.96 | 36.78 | 35.69 | 36.76 | 329,229 | +0.88(+2.45%) |
Jan 30, 2019 | 35.64 | 36.08 | 34.88 | 35.88 | 288,954 | +0.48(+1.35%) |
Jan 29, 2019 | 36.16 | 36.58 | 35.39 | 35.40 | 266,781 | -0.73(-2.02%) |
Jan 28, 2019 | 36.42 | 36.68 | 36.13 | 36.13 | 193,520 | -0.40(-1.10%) |
Jan 25, 2019 | 36.42 | 37.05 | 36.42 | 36.53 | 286,802 | +0.27(+0.75%) |
Jan 24, 2019 | 35.92 | 36.55 | 35.22 | 36.26 | 193,865 | +0.35(+0.97%) |
Jan 23, 2019 | 36.42 | 36.82 | 35.57 | 35.91 | 355,807 | -0.49(-1.35%) |
Jan 22, 2019 | 36.94 | 37.06 | 36.04 | 36.40 | 310,475 | -0.53(-1.44%) |
Jan 18, 2019 | 36.37 | 36.95 | 36.37 | 36.93 | 346,904 | +0.62(+1.71%) |
Jan 17, 2019 | 36.25 | 36.83 | 35.77 | 36.31 | 370,393 | -0.11(-0.31%) |
Jan 16, 2019 | 36.37 | 36.89 | 36.35 | 36.43 | 233,989 | +0.02(+0.04%) |
Jan 15, 2019 | 36.18 | 36.64 | 36.18 | 36.41 | 256,560 | +0.24(+0.67%) |
Jan 14, 2019 | 36.46 | 36.79 | 36.04 | 36.17 | 232,777 | -0.39(-1.06%) |
Jan 11, 2019 | 36.84 | 36.92 | 36.16 | 36.55 | 366,411 | -0.32(-0.86%) |
Jan 10, 2019 | 36.52 | 36.99 | 36.02 | 36.87 | 308,157 | +0.29(+0.79%) |
Jan 09, 2019 | 36.51 | 36.76 | 35.92 | 36.59 | 465,918 | +0.08(+0.21%) |
Jan 08, 2019 | 35.50 | 36.58 | 35.38 | 36.51 | 511,827 | +1.24(+3.53%) |
Jan 07, 2019 | 34.64 | 35.52 | 34.38 | 35.26 | 636,066 | +0.71(+2.06%) |
Jan 04, 2019 | 34.10 | 35.10 | 33.69 | 34.55 | 346,377 | +0.75(+2.22%) |
Jan 03, 2019 | 34.05 | 34.50 | 33.65 | 33.80 | 289,176 | -0.34(-1.00%) |
Jan 02, 2019 | 33.89 | 34.40 | 33.35 | 34.14 | 558,546 | -0.16(-0.46%) |
Dec 31, 2018 | 34.60 | 35.17 | 33.85 | 34.30 | 257,015 | -0.08(-0.24%) |
Dec 28, 2018 | 34.29 | 34.91 | 32.94 | 34.38 | 784,489 | +0.12(+0.35%) |
Dec 27, 2018 | 33.56 | 34.27 | 32.94 | 34.26 | 327,781 | +0.15(+0.45%) |
Dec 26, 2018 | 32.48 | 34.16 | 32.20 | 34.11 | 415,669 | +1.94(+6.04%) |
Dec 24, 2018 | 33.13 | 33.34 | 32.17 | 32.17 | 259,519 | -0.99(-3.00%) |
Dec 21, 2018 | 34.38 | 34.70 | 32.95 | 33.16 | 1,299,310 | -1.27(-3.70%) |
Dec 20, 2018 | 34.34 | 35.55 | 33.87 | 34.44 | 567,826 | +0.10(+0.29%) |
Dec 19, 2018 | 34.86 | 35.52 | 34.16 | 34.34 | 395,932 | -0.27(-0.77%) |
Dec 18, 2018 | 35.34 | 36.32 | 34.58 | 34.60 | 619,419 | +0.17(+0.51%) |
Dec 17, 2018 | 35.33 | 35.44 | 34.28 | 34.43 | 322,770 | -1.05(-2.95%) |
Dec 14, 2018 | 35.93 | 36.37 | 35.34 | 35.48 | 227,491 | -0.45(-1.25%) |
Dec 13, 2018 | 36.86 | 37.21 | 35.66 | 35.92 | 313,458 | -0.87(-2.37%) |
Dec 12, 2018 | 37.42 | 37.68 | 36.73 | 36.80 | 376,148 | -0.43(-1.16%) |
Dec 11, 2018 | 36.45 | 37.27 | 35.88 | 37.23 | 392,804 | +1.32(+3.68%) |
Dec 10, 2018 | 35.95 | 36.49 | 35.31 | 35.91 | 415,818 | -0.20(-0.55%) |
Dec 07, 2018 | 36.90 | 37.16 | 35.93 | 36.11 | 301,959 | -0.93(-2.52%) |
Dec 06, 2018 | 35.61 | 37.07 | 34.97 | 37.04 | 368,579 | +1.10(+3.06%) |
Dec 04, 2018 | 37.72 | 37.87 | 35.87 | 35.94 | 436,530 | -1.90(-5.03%) |
Dec 03, 2018 | 37.10 | 38.19 | 36.47 | 37.84 | 509,879 | +1.05(+2.87%) |
Nov 30, 2018 | 37.21 | 37.41 | 36.65 | 36.79 | 680,101 | -0.33(-0.88%) |
Nov 29, 2018 | 37.13 | 37.92 | 36.70 | 37.12 | 491,896 | -0.17(-0.47%) |
Nov 28, 2018 | 37.22 | 37.71 | 36.66 | 37.29 | 426,046 | +0.32(+0.86%) |
Nov 27, 2018 | 36.69 | 37.36 | 36.48 | 36.97 | 285,550 | +0.14(+0.37%) |
Nov 26, 2018 | 37.37 | 37.37 | 36.53 | 36.84 | 320,993 | -0.14(-0.39%) |
Nov 23, 2018 | 36.29 | 37.15 | 36.08 | 36.98 | 118,358 | +0.61(+1.67%) |
Nov 21, 2018 | 36.37 | 36.37 | 36.37 | 0 | +0.69(+1.94%) | |
Nov 20, 2018 | 36.68 | 36.68 | 35.60 | 35.68 | 412,639 | -1.14(-3.09%) |
Nov 19, 2018 | 37.95 | 38.30 | 36.60 | 36.82 | 290,785 | -1.15(-3.04%) |
Nov 16, 2018 | 36.80 | 38.12 | 36.50 | 37.97 | 473,698 | +1.05(+2.86%) |
Nov 15, 2018 | 36.88 | 37.18 | 36.52 | 36.92 | 277,705 | -0.06(-0.16%) |
Nov 14, 2018 | 36.83 | 37.49 | 36.58 | 36.98 | 378,313 | +0.33(+0.90%) |
Nov 13, 2018 | 36.78 | 37.29 | 36.49 | 36.65 | 306,430 | -0.12(-0.33%) |
Nov 12, 2018 | 37.51 | 37.55 | 36.65 | 36.77 | 408,008 | -0.77(-2.06%) |
Nov 09, 2018 | 38.03 | 38.03 | 36.69 | 37.54 | 363,955 | -0.90(-2.34%) |
Nov 08, 2018 | 38.49 | 38.49 | 37.27 | 38.44 | 385,087 | -0.34(-0.89%) |
Nov 07, 2018 | 38.67 | 39.29 | 38.13 | 38.79 | 440,814 | +0.43(+1.11%) |
Nov 06, 2018 | 38.12 | 39.07 | 38.04 | 38.36 | 371,081 | +0.28(+0.75%) |
Nov 05, 2018 | 37.80 | 38.24 | 37.19 | 38.07 | 1,021,312 | +0.59(+1.56%) |
Nov 02, 2018 | 37.46 | 38.46 | 37.42 | 37.49 | 499,538 | +0.29(+0.79%) |