Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.77 | 36.45 | 35.74 | 36.41 | 49,563 | +0.63(+1.75%) |
Jan 30, 2019 | 35.50 | 35.84 | 35.44 | 35.79 | 76,572 | +0.37(+1.03%) |
Jan 29, 2019 | 35.38 | 35.44 | 35.31 | 35.42 | 34,228 | +0.05(+0.15%) |
Jan 28, 2019 | 35.15 | 35.37 | 35.12 | 35.37 | 58,866 | +0.06(+0.18%) |
Jan 25, 2019 | 35.35 | 35.56 | 35.24 | 35.30 | 64,404 | +0.12(+0.33%) |
Jan 24, 2019 | 35.25 | 35.25 | 34.93 | 35.18 | 82,284 | -0.21(-0.59%) |
Jan 23, 2019 | 35.41 | 35.58 | 35.14 | 35.39 | 318,333 | +0.18(+0.52%) |
Jan 22, 2019 | 35.50 | 35.50 | 34.98 | 35.21 | 134,084 | -0.45(-1.26%) |
Jan 18, 2019 | 35.50 | 35.77 | 35.50 | 35.66 | 72,573 | +0.42(+1.19%) |
Jan 17, 2019 | 34.88 | 35.30 | 34.88 | 35.24 | 69,871 | +0.27(+0.76%) |
Jan 16, 2019 | 35.16 | 35.16 | 34.93 | 34.97 | 36,459 | -0.20(-0.56%) |
Jan 15, 2019 | 34.93 | 35.19 | 34.93 | 35.17 | 88,665 | +0.27(+0.78%) |
Jan 14, 2019 | 34.96 | 35.06 | 34.85 | 34.90 | 104,251 | -0.12(-0.35%) |
Jan 11, 2019 | 34.86 | 35.07 | 34.85 | 35.02 | 54,665 | +0.08(+0.23%) |
Jan 10, 2019 | 34.65 | 34.98 | 34.60 | 34.94 | 66,751 | +0.16(+0.46%) |
Jan 09, 2019 | 34.85 | 34.99 | 34.74 | 34.78 | 107,063 | -0.10(-0.28%) |
Jan 08, 2019 | 34.73 | 34.93 | 34.62 | 34.88 | 99,237 | +0.42(+1.21%) |
Jan 07, 2019 | 34.26 | 34.68 | 34.14 | 34.46 | 120,273 | +0.15(+0.43%) |
Jan 04, 2019 | 33.74 | 34.32 | 33.70 | 34.32 | 104,618 | +0.94(+2.80%) |
Jan 03, 2019 | 33.66 | 33.85 | 33.38 | 33.38 | 126,475 | -0.43(-1.26%) |
Jan 02, 2019 | 33.43 | 33.90 | 33.43 | 33.81 | 140,632 | -0.07(-0.22%) |
Dec 31, 2018 | 33.96 | 33.96 | 33.55 | 33.88 | 195,728 | +0.05(+0.15%) |
Dec 28, 2018 | 34.04 | 34.23 | 33.68 | 33.83 | 260,447 | +0.01(+0.02%) |
Dec 27, 2018 | 33.34 | 33.82 | 32.78 | 33.82 | 905,395 | +0.24(+0.72%) |
Dec 26, 2018 | 32.68 | 33.58 | 32.27 | 33.58 | 361,607 | +1.03(+3.17%) |
Dec 24, 2018 | 33.35 | 33.35 | 32.55 | 32.55 | 75,400 | -0.99(-2.94%) |
Dec 21, 2018 | 33.99 | 34.65 | 33.52 | 33.54 | 530,319 | -0.31(-0.92%) |
Dec 20, 2018 | 34.21 | 34.30 | 33.52 | 33.85 | 732,812 | -0.47(-1.36%) |
Dec 19, 2018 | 34.89 | 35.11 | 34.15 | 34.32 | 262,973 | -0.41(-1.18%) |
Dec 18, 2018 | 35.40 | 35.40 | 34.54 | 34.73 | 146,406 | -0.30(-0.85%) |
Dec 17, 2018 | 35.52 | 35.72 | 34.83 | 35.02 | 141,734 | -0.95(-2.64%) |
Dec 14, 2018 | 36.35 | 36.35 | 35.88 | 35.97 | 75,240 | -0.46(-1.26%) |
Dec 13, 2018 | 36.43 | 36.61 | 36.31 | 36.43 | 86,504 | +0.07(+0.18%) |
Dec 12, 2018 | 36.62 | 36.66 | 36.36 | 36.36 | 76,055 | +0.03(+0.08%) |
Dec 11, 2018 | 36.57 | 36.63 | 36.14 | 36.34 | 120,390 | +0.26(+0.73%) |
Dec 10, 2018 | 36.26 | 36.26 | 35.55 | 36.07 | 151,046 | -0.11(-0.30%) |
Dec 07, 2018 | 36.85 | 36.85 | 36.07 | 36.18 | 81,221 | -0.59(-1.60%) |
Dec 06, 2018 | 36.69 | 36.77 | 36.00 | 36.77 | 111,465 | -0.06(-0.16%) |
Dec 04, 2018 | 37.58 | 37.67 | 36.79 | 36.83 | 130,961 | -0.75(-1.99%) |
Dec 03, 2018 | 37.71 | 37.71 | 37.29 | 37.57 | 50,196 | +0.14(+0.37%) |
Nov 30, 2018 | 37.20 | 37.47 | 37.18 | 37.44 | 56,980 | +0.29(+0.78%) |
Nov 29, 2018 | 37.07 | 37.28 | 37.05 | 37.15 | 93,366 | -0.02(-0.04%) |
Nov 28, 2018 | 36.77 | 37.16 | 36.64 | 37.16 | 125,663 | +0.37(+1.00%) |
Nov 27, 2018 | 36.70 | 36.79 | 36.59 | 36.79 | 65,392 | +0.05(+0.13%) |
Nov 26, 2018 | 36.69 | 36.80 | 36.54 | 36.75 | 122,751 | +0.29(+0.78%) |
Nov 23, 2018 | 36.35 | 36.59 | 36.34 | 36.46 | 21,407 | -0.02(-0.05%) |
Nov 21, 2018 | 36.48 | 36.48 | 36.48 | 0 | -0.05(-0.14%) | |
Nov 20, 2018 | 36.85 | 36.91 | 36.47 | 36.53 | 104,526 | -0.45(-1.23%) |
Nov 19, 2018 | 37.24 | 37.26 | 36.92 | 36.98 | 727,841 | -0.21(-0.57%) |
Nov 16, 2018 | 37.07 | 37.42 | 37.07 | 37.20 | 61,073 | +0.04(+0.11%) |
Nov 15, 2018 | 37.05 | 37.17 | 36.68 | 37.16 | 172,633 | -0.02(-0.06%) |
Nov 14, 2018 | 37.50 | 37.50 | 37.04 | 37.18 | 127,527 | -0.14(-0.37%) |
Nov 13, 2018 | 37.39 | 37.54 | 37.22 | 37.31 | 110,042 | -0.01(-0.03%) |
Nov 12, 2018 | 37.48 | 37.67 | 37.28 | 37.32 | 984,844 | -0.33(-0.87%) |
Nov 09, 2018 | 37.70 | 37.76 | 37.53 | 37.65 | 46,592 | -0.20(-0.53%) |
Nov 08, 2018 | 37.74 | 37.91 | 37.73 | 37.85 | 52,154 | -0.10(-0.25%) |
Nov 07, 2018 | 37.93 | 37.95 | 37.63 | 37.95 | 40,214 | +0.20(+0.53%) |
Nov 06, 2018 | 37.57 | 37.76 | 37.54 | 37.75 | 57,059 | +0.17(+0.44%) |
Nov 05, 2018 | 37.45 | 37.63 | 37.39 | 37.58 | 36,102 | +0.27(+0.72%) |
Nov 02, 2018 | 37.44 | 37.50 | 36.98 | 37.31 | 87,202 | -0.10(-0.26%) |