Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.94 | 35.94 | 35.85 | 35.85 | 1,687 | -0.34(-0.94%) |
Jan 30, 2019 | 35.87 | 36.19 | 35.87 | 36.19 | 623 | +0.43(+1.21%) |
Jan 29, 2019 | 35.72 | 35.76 | 35.72 | 35.76 | 2,726 | +0.34(+0.96%) |
Jan 28, 2019 | 35.29 | 35.42 | 35.29 | 35.42 | 1,862 | +0.33(+0.94%) |
Jan 25, 2019 | 34.95 | 35.09 | 34.95 | 35.09 | 2,437 | +0.47(+1.34%) |
Jan 24, 2019 | 34.71 | 34.71 | 34.62 | 34.62 | 1,190 | +0.02(+0.04%) |
Jan 23, 2019 | 34.55 | 34.61 | 34.55 | 34.61 | 2,198 | +0.36(+1.05%) |
Jan 22, 2019 | 34.29 | 34.29 | 34.23 | 34.25 | 7,397 | -0.11(-0.33%) |
Jan 18, 2019 | 34.41 | 34.41 | 34.27 | 34.36 | 2,119 | +0.11(+0.33%) |
Jan 17, 2019 | 34.00 | 34.25 | 34.00 | 34.25 | 797 | +0.19(+0.55%) |
Jan 16, 2019 | 34.04 | 34.06 | 34.04 | 34.06 | 851 | +0.29(+0.87%) |
Jan 15, 2019 | 33.87 | 33.87 | 33.73 | 33.77 | 2,505 | -0.18(-0.52%) |
Jan 14, 2019 | 33.92 | 33.94 | 33.92 | 33.94 | 895 | +0.01(+0.04%) |
Jan 11, 2019 | 33.93 | 33.93 | 33.93 | 33.93 | 317 | +0.21(+0.63%) |
Jan 10, 2019 | 33.76 | 33.78 | 33.55 | 33.72 | 15,169 | -0.07(-0.20%) |
Jan 09, 2019 | 33.63 | 33.79 | 33.51 | 33.79 | 1,848 | +0.13(+0.39%) |
Jan 08, 2019 | 33.62 | 33.65 | 33.57 | 33.65 | 1,377 | +0.51(+1.53%) |
Jan 07, 2019 | 33.14 | 33.14 | 33.14 | 33.14 | 504 | +0.26(+0.80%) |
Jan 04, 2019 | 32.50 | 32.88 | 32.50 | 32.88 | 529 | +0.54(+1.66%) |
Jan 03, 2019 | 32.27 | 32.41 | 32.27 | 32.34 | 1,690 | +0.20(+0.63%) |
Jan 02, 2019 | 32.24 | 32.24 | 32.14 | 32.14 | 786 | -0.35(-1.09%) |
Dec 31, 2018 | 32.47 | 32.49 | 32.45 | 32.49 | 2,225 | +0.12(+0.38%) |
Dec 28, 2018 | 32.45 | 32.45 | 32.26 | 32.37 | 1,165 | +0.02(+0.06%) |
Dec 27, 2018 | 32.11 | 32.35 | 31.90 | 32.35 | 21,389 | -0.40(-1.21%) |
Dec 26, 2018 | 32.06 | 32.75 | 31.98 | 32.75 | 6,856 | +0.19(+0.58%) |
Dec 24, 2018 | 32.63 | 32.63 | 32.56 | 32.56 | 2,437 | +0.11(+0.35%) |
Dec 21, 2018 | 32.81 | 32.93 | 32.37 | 32.45 | 10,705 | -0.58(-1.74%) |
Dec 20, 2018 | 33.06 | 33.08 | 33.01 | 33.02 | 2,411 | +0.17(+0.52%) |
Dec 19, 2018 | 33.34 | 33.40 | 32.85 | 32.85 | 15,063 | -0.24(-0.72%) |
Dec 18, 2018 | 33.12 | 33.17 | 33.02 | 33.09 | 2,815 | +0.13(+0.41%) |
Dec 17, 2018 | 33.20 | 33.20 | 32.96 | 32.96 | 1,999 | -0.38(-1.13%) |
Dec 14, 2018 | 33.33 | 33.33 | 33.33 | 33.33 | 107 | -0.21(-0.63%) |
Dec 13, 2018 | 33.43 | 33.57 | 33.43 | 33.54 | 4,024 | -0.19(-0.57%) |
Dec 12, 2018 | 33.76 | 33.76 | 33.63 | 33.73 | 853 | +0.77(+2.35%) |
Dec 11, 2018 | 32.90 | 33.00 | 32.90 | 32.96 | 825 | -0.51(-1.53%) |
Dec 10, 2018 | 33.41 | 33.47 | 33.14 | 33.47 | 6,068 | -0.03(-0.08%) |
Dec 07, 2018 | 33.68 | 33.68 | 33.49 | 33.50 | 1,501 | -0.21(-0.64%) |
Dec 06, 2018 | 33.31 | 33.71 | 33.25 | 33.71 | 7,932 | +0.77(+2.35%) |
Dec 04, 2018 | 33.03 | 33.03 | 32.94 | 32.94 | 3,432 | -0.51(-1.52%) |
Dec 03, 2018 | 33.57 | 33.57 | 33.38 | 33.45 | 2,093 | -0.42(-1.23%) |
Nov 30, 2018 | 33.77 | 33.86 | 33.77 | 33.86 | 3,110 | -0.51(-1.49%) |
Nov 29, 2018 | 34.29 | 34.38 | 34.22 | 34.38 | 2,331 | -0.46(-1.31%) |
Nov 28, 2018 | 34.40 | 34.86 | 34.34 | 34.83 | 4,452 | +0.47(+1.36%) |
Nov 27, 2018 | 34.39 | 34.39 | 34.26 | 34.37 | 8,498 | +0.02(+0.05%) |
Nov 26, 2018 | 34.39 | 34.39 | 34.35 | 34.35 | 1,500 | +0.17(+0.49%) |
Nov 23, 2018 | 34.18 | 34.18 | 34.18 | 34.18 | 214 | +0.03(+0.08%) |
Nov 21, 2018 | 34.15 | 34.15 | 34.15 | 0 | +0.23(+0.69%) | |
Nov 20, 2018 | 33.88 | 33.92 | 33.69 | 33.92 | 4,465 | -0.43(-1.25%) |
Nov 19, 2018 | 34.37 | 34.37 | 34.35 | 34.35 | 933 | -0.34(-0.97%) |
Nov 16, 2018 | 34.68 | 34.68 | 34.68 | 34.68 | 858 | +0.08(+0.24%) |
Nov 15, 2018 | 34.42 | 34.66 | 34.37 | 34.60 | 4,368 | -0.74(-2.08%) |
Nov 14, 2018 | 35.24 | 35.34 | 34.99 | 35.34 | 1,670 | +0.55(+1.58%) |
Nov 13, 2018 | 34.75 | 34.99 | 34.62 | 34.79 | 2,511 | +0.20(+0.58%) |
Nov 12, 2018 | 34.71 | 34.71 | 34.57 | 34.59 | 3,952 | -0.47(-1.34%) |
Nov 09, 2018 | 35.00 | 35.07 | 35.00 | 35.06 | 4,719 | -0.02(-0.06%) |
Nov 08, 2018 | 35.30 | 35.30 | 35.08 | 35.08 | 2,095 | -0.31(-0.89%) |
Nov 07, 2018 | 35.39 | 35.39 | 35.24 | 35.39 | 8,257 | +0.61(+1.74%) |
Nov 06, 2018 | 34.68 | 34.79 | 34.68 | 34.79 | 1,823 | +0.33(+0.95%) |
Nov 05, 2018 | 34.44 | 34.50 | 34.40 | 34.46 | 3,583 | +0.02(+0.05%) |
Nov 02, 2018 | 34.64 | 34.69 | 34.36 | 34.44 | 2,037 | -0.35(-1.02%) |