Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.35 | 37.49 | 36.35 | 37.26 | 393,646 | +0.74(+2.03%) |
Jan 30, 2019 | 36.45 | 36.78 | 35.69 | 36.51 | 535,516 | +0.39(+1.07%) |
Jan 29, 2019 | 36.45 | 36.84 | 36.09 | 36.13 | 150,893 | -0.33(-0.90%) |
Jan 28, 2019 | 36.43 | 36.85 | 36.12 | 36.45 | 124,884 | -0.34(-0.91%) |
Jan 25, 2019 | 37.09 | 37.10 | 36.65 | 36.79 | 87,080 | +0.17(+0.47%) |
Jan 24, 2019 | 36.57 | 36.75 | 36.45 | 36.62 | 139,242 | +0.10(+0.27%) |
Jan 23, 2019 | 36.59 | 36.93 | 36.24 | 36.52 | 205,875 | +0.24(+0.65%) |
Jan 22, 2019 | 36.79 | 36.79 | 35.65 | 36.28 | 235,432 | -0.89(-2.39%) |
Jan 18, 2019 | 37.02 | 37.51 | 36.79 | 37.17 | 165,494 | +0.32(+0.86%) |
Jan 17, 2019 | 36.12 | 37.05 | 36.12 | 36.85 | 311,835 | +0.64(+1.77%) |
Jan 16, 2019 | 36.60 | 37.06 | 35.92 | 36.21 | 287,796 | -0.44(-1.21%) |
Jan 15, 2019 | 37.39 | 37.61 | 36.28 | 36.66 | 329,767 | -0.61(-1.64%) |
Jan 14, 2019 | 38.73 | 38.73 | 37.22 | 37.27 | 266,208 | -1.76(-4.50%) |
Jan 11, 2019 | 38.09 | 39.06 | 38.05 | 39.03 | 390,780 | +0.63(+1.64%) |
Jan 10, 2019 | 38.32 | 38.58 | 37.88 | 38.39 | 379,237 | -0.05(-0.13%) |
Jan 09, 2019 | 38.82 | 38.83 | 38.04 | 38.44 | 245,625 | -0.07(-0.18%) |
Jan 08, 2019 | 38.16 | 38.54 | 37.85 | 38.51 | 241,770 | +0.97(+2.58%) |
Jan 07, 2019 | 37.27 | 37.72 | 36.69 | 37.55 | 194,410 | +0.47(+1.28%) |
Jan 04, 2019 | 36.71 | 37.78 | 36.61 | 37.07 | 330,278 | +0.92(+2.54%) |
Jan 03, 2019 | 36.87 | 37.13 | 35.83 | 36.15 | 306,973 | -0.80(-2.16%) |
Jan 02, 2019 | 36.21 | 36.95 | 36.01 | 36.95 | 430,956 | +0.11(+0.29%) |
Dec 31, 2018 | 36.59 | 37.07 | 35.99 | 36.84 | 419,765 | +0.44(+1.22%) |
Dec 28, 2018 | 36.63 | 36.98 | 35.63 | 36.40 | 163,061 | -0.04(-0.11%) |
Dec 27, 2018 | 34.60 | 36.49 | 34.60 | 36.44 | 304,200 | +1.29(+3.68%) |
Dec 26, 2018 | 34.55 | 35.21 | 33.49 | 35.15 | 245,636 | +0.85(+2.47%) |
Dec 24, 2018 | 35.49 | 35.56 | 34.18 | 34.30 | 203,700 | -1.37(-3.84%) |
Dec 21, 2018 | 35.05 | 36.97 | 34.88 | 35.67 | 1,167,377 | +0.63(+1.80%) |
Dec 20, 2018 | 38.04 | 38.49 | 34.83 | 35.04 | 905,740 | -3.54(-9.18%) |
Dec 19, 2018 | 40.95 | 42.41 | 37.66 | 38.58 | 1,500,090 | -3.22(-7.70%) |
Dec 18, 2018 | 39.57 | 42.01 | 39.57 | 41.80 | 396,677 | +2.59(+6.59%) |
Dec 17, 2018 | 40.11 | 40.63 | 39.02 | 39.21 | 619,214 | -0.94(-2.33%) |
Dec 14, 2018 | 40.26 | 40.79 | 39.73 | 40.15 | 197,011 | -0.52(-1.29%) |
Dec 13, 2018 | 41.44 | 41.61 | 40.53 | 40.67 | 158,654 | -0.75(-1.81%) |
Dec 12, 2018 | 40.76 | 42.23 | 40.76 | 41.42 | 242,976 | +1.22(+3.04%) |
Dec 11, 2018 | 40.79 | 41.25 | 39.77 | 40.20 | 187,137 | -0.11(-0.27%) |
Dec 10, 2018 | 40.51 | 41.20 | 39.81 | 40.31 | 308,593 | -0.07(-0.17%) |
Dec 07, 2018 | 40.94 | 41.87 | 40.21 | 40.38 | 172,993 | -0.49(-1.21%) |
Dec 06, 2018 | 40.40 | 40.87 | 38.89 | 40.87 | 257,833 | -0.40(-0.98%) |
Dec 04, 2018 | 43.80 | 44.02 | 41.20 | 41.28 | 164,075 | -2.75(-6.25%) |
Dec 03, 2018 | 43.80 | 44.27 | 43.36 | 44.03 | 188,318 | +0.92(+2.13%) |
Nov 30, 2018 | 42.51 | 43.19 | 42.43 | 43.11 | 298,456 | +0.62(+1.46%) |
Nov 29, 2018 | 42.66 | 42.75 | 42.35 | 42.49 | 208,374 | -0.24(-0.55%) |
Nov 28, 2018 | 42.02 | 43.07 | 41.73 | 42.73 | 191,382 | +0.87(+2.07%) |
Nov 27, 2018 | 42.57 | 42.57 | 41.57 | 41.86 | 134,643 | -0.84(-1.96%) |
Nov 26, 2018 | 42.51 | 42.95 | 41.99 | 42.70 | 209,140 | +0.49(+1.17%) |
Nov 23, 2018 | 42.23 | 42.78 | 41.67 | 42.20 | 60,198 | -0.27(-0.63%) |
Nov 21, 2018 | 42.47 | 42.47 | 42.47 | 0 | +0.54(+1.29%) | |
Nov 20, 2018 | 42.51 | 42.60 | 41.53 | 41.93 | 153,708 | -1.20(-2.79%) |
Nov 19, 2018 | 45.03 | 45.11 | 42.98 | 43.13 | 187,513 | -1.87(-4.17%) |
Nov 16, 2018 | 45.28 | 45.66 | 44.60 | 45.01 | 225,692 | -0.68(-1.49%) |
Nov 15, 2018 | 45.02 | 45.97 | 44.58 | 45.69 | 151,274 | +0.41(+0.92%) |
Nov 14, 2018 | 46.75 | 47.10 | 45.26 | 45.27 | 146,143 | -0.99(-2.13%) |
Nov 13, 2018 | 46.87 | 47.07 | 45.64 | 46.26 | 184,872 | -0.72(-1.53%) |
Nov 12, 2018 | 48.23 | 48.25 | 46.96 | 46.98 | 159,504 | -1.37(-2.84%) |
Nov 09, 2018 | 49.04 | 49.06 | 47.96 | 48.35 | 168,939 | -0.73(-1.49%) |
Nov 08, 2018 | 49.06 | 49.26 | 48.42 | 49.08 | 77,681 | +0.07(+0.14%) |
Nov 07, 2018 | 48.66 | 49.12 | 48.07 | 49.01 | 164,604 | +0.64(+1.33%) |
Nov 06, 2018 | 47.65 | 48.54 | 47.65 | 48.37 | 136,631 | +0.69(+1.45%) |
Nov 05, 2018 | 48.35 | 48.61 | 46.92 | 47.68 | 151,312 | -0.55(-1.15%) |
Nov 02, 2018 | 48.17 | 48.98 | 47.99 | 48.23 | 160,933 | +0.27(+0.56%) |