Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.68 | 37.68 | 37.38 | 37.47 | 3,362 | -0.09(-0.25%) |
Jan 30, 2019 | 37.44 | 37.66 | 37.44 | 37.56 | 1,511 | +0.12(+0.33%) |
Jan 29, 2019 | 37.52 | 37.56 | 37.44 | 37.44 | 901 | +0.18(+0.49%) |
Jan 28, 2019 | 37.32 | 37.32 | 37.13 | 37.26 | 6,563 | -0.16(-0.44%) |
Jan 25, 2019 | 37.46 | 37.53 | 37.42 | 37.42 | 700 | +0.10(+0.26%) |
Jan 24, 2019 | 37.05 | 37.34 | 37.00 | 37.32 | 20,766 | +0.37(+1.01%) |
Jan 23, 2019 | 37.11 | 37.11 | 36.76 | 36.95 | 564 | +0.10(+0.27%) |
Jan 22, 2019 | 37.00 | 37.02 | 36.75 | 36.85 | 3,292 | -0.05(-0.14%) |
Jan 18, 2019 | 36.80 | 37.02 | 36.79 | 36.90 | 3,600 | -0.02(-0.04%) |
Jan 17, 2019 | 36.52 | 36.92 | 36.52 | 36.92 | 1,921 | +0.65(+1.79%) |
Jan 16, 2019 | 36.39 | 36.39 | 36.11 | 36.26 | 7,333 | -0.07(-0.18%) |
Jan 15, 2019 | 36.13 | 36.33 | 35.83 | 36.33 | 13,630 | +0.14(+0.39%) |
Jan 14, 2019 | 36.01 | 36.19 | 36.01 | 36.19 | 667 | -0.02(-0.06%) |
Jan 11, 2019 | 36.17 | 36.29 | 36.09 | 36.21 | 4,600 | +0.22(+0.61%) |
Jan 10, 2019 | 36.05 | 36.05 | 35.93 | 35.99 | 533 | +0.06(+0.17%) |
Jan 09, 2019 | 36.02 | 36.02 | 35.83 | 35.93 | 2,385 | +0.45(+1.27%) |
Jan 08, 2019 | 35.50 | 35.50 | 35.16 | 35.48 | 891 | +0.34(+0.98%) |
Jan 07, 2019 | 34.81 | 35.18 | 34.81 | 35.13 | 4,435 | +0.59(+1.71%) |
Jan 04, 2019 | 34.08 | 34.55 | 34.08 | 34.55 | 1,000 | +1.15(+3.43%) |
Jan 03, 2019 | 33.59 | 33.59 | 33.40 | 33.40 | 1,359 | -0.42(-1.24%) |
Jan 02, 2019 | 33.71 | 33.91 | 33.65 | 33.82 | 9,409 | +0.05(+0.16%) |
Dec 31, 2018 | 33.98 | 34.01 | 33.67 | 33.77 | 4,300 | +0.27(+0.82%) |
Dec 28, 2018 | 33.49 | 33.69 | 33.49 | 33.49 | 4,200 | +0.33(+1.00%) |
Dec 27, 2018 | 32.64 | 33.16 | 32.44 | 33.16 | 20,845 | -0.46(-1.37%) |
Dec 26, 2018 | 32.84 | 33.62 | 32.80 | 33.62 | 7,395 | +0.94(+2.88%) |
Dec 24, 2018 | 33.34 | 33.34 | 32.68 | 32.68 | 10,400 | -0.34(-1.04%) |
Dec 21, 2018 | 33.35 | 33.44 | 33.02 | 33.02 | 4,400 | -0.26(-0.77%) |
Dec 20, 2018 | 33.47 | 33.72 | 32.92 | 33.28 | 72,783 | +0.05(+0.15%) |
Dec 19, 2018 | 33.46 | 33.82 | 33.18 | 33.23 | 33,996 | -0.12(-0.36%) |
Dec 18, 2018 | 33.36 | 33.47 | 33.21 | 33.35 | 15,144 | +0.02(+0.04%) |
Dec 17, 2018 | 33.40 | 33.60 | 33.28 | 33.34 | 11,414 | -0.69(-2.01%) |
Dec 14, 2018 | 34.18 | 34.19 | 33.94 | 34.02 | 4,200 | -0.54(-1.56%) |
Dec 13, 2018 | 34.60 | 34.66 | 34.53 | 34.56 | 1,743 | -0.15(-0.43%) |
Dec 12, 2018 | 34.37 | 34.95 | 34.37 | 34.71 | 5,758 | +0.74(+2.18%) |
Dec 11, 2018 | 34.24 | 34.24 | 33.93 | 33.97 | 6,933 | -0.03(-0.09%) |
Dec 10, 2018 | 34.46 | 34.46 | 33.76 | 34.00 | 4,081 | -0.90(-2.56%) |
Dec 07, 2018 | 35.22 | 35.22 | 34.76 | 34.90 | 1,400 | -0.27(-0.76%) |
Dec 06, 2018 | 34.91 | 35.33 | 34.81 | 35.16 | 2,966 | -0.20(-0.56%) |
Dec 04, 2018 | 36.06 | 36.06 | 35.36 | 35.36 | 2,800 | -1.05(-2.89%) |
Dec 03, 2018 | 36.42 | 36.51 | 36.40 | 36.41 | 2,291 | +0.27(+0.75%) |
Nov 30, 2018 | 35.93 | 36.47 | 35.93 | 36.14 | 1,500 | -0.73(-1.98%) |
Nov 29, 2018 | 36.87 | 36.87 | 36.87 | 36.87 | 147 | -0.21(-0.57%) |
Nov 28, 2018 | 37.09 | 37.10 | 36.76 | 37.08 | 1,538 | +0.43(+1.17%) |
Nov 27, 2018 | 36.65 | 36.72 | 36.65 | 36.65 | 543 | -0.27(-0.73%) |
Nov 26, 2018 | 36.85 | 37.04 | 36.85 | 36.92 | 2,688 | +0.15(+0.41%) |
Nov 23, 2018 | 36.67 | 36.77 | 36.62 | 36.77 | 7,300 | +0.18(+0.48%) |
Nov 21, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.34(+0.95%) | |
Nov 20, 2018 | 36.56 | 36.56 | 36.20 | 36.25 | 10,602 | -0.52(-1.41%) |
Nov 19, 2018 | 36.98 | 36.98 | 36.77 | 36.77 | 1,286 | -0.29(-0.80%) |
Nov 16, 2018 | 37.37 | 37.37 | 36.92 | 37.06 | 9,200 | -0.16(-0.44%) |
Nov 15, 2018 | 37.27 | 37.30 | 36.77 | 37.23 | 12,845 | -1.11(-2.90%) |
Nov 14, 2018 | 38.69 | 38.69 | 38.13 | 38.34 | 8,504 | +0.04(+0.10%) |
Nov 13, 2018 | 38.00 | 38.54 | 38.00 | 38.30 | 8,896 | +0.60(+1.59%) |
Nov 12, 2018 | 38.05 | 38.32 | 37.70 | 37.70 | 8,671 | -1.06(-2.73%) |
Nov 09, 2018 | 39.15 | 39.22 | 38.61 | 38.76 | 5,700 | -0.70(-1.76%) |
Nov 08, 2018 | 39.62 | 39.73 | 39.42 | 39.45 | 77,760 | +0.05(+0.11%) |
Nov 07, 2018 | 39.39 | 39.41 | 39.39 | 39.41 | 643 | +0.18(+0.47%) |
Nov 06, 2018 | 39.23 | 39.23 | 39.23 | 39.23 | 176 | +0.33(+0.84%) |
Nov 05, 2018 | 39.09 | 39.09 | 38.90 | 38.90 | 5,298 | -0.52(-1.32%) |
Nov 02, 2018 | 39.39 | 39.61 | 39.39 | 39.42 | 1,800 | +0.61(+1.57%) |