Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.67 | 36.28 | 34.67 | 35.80 | 2,179,108 | +1.39(+4.04%) |
Jan 30, 2019 | 34.52 | 35.00 | 33.81 | 34.41 | 1,048,976 | +0.67(+1.99%) |
Jan 29, 2019 | 34.03 | 34.66 | 33.68 | 33.74 | 1,418,006 | -0.56(-1.63%) |
Jan 28, 2019 | 33.71 | 34.42 | 33.24 | 34.30 | 1,053,922 | -0.14(-0.41%) |
Jan 25, 2019 | 33.73 | 35.00 | 33.61 | 34.44 | 1,637,500 | +1.55(+4.71%) |
Jan 24, 2019 | 32.25 | 33.20 | 32.05 | 32.89 | 1,128,948 | +0.47(+1.45%) |
Jan 23, 2019 | 32.84 | 33.74 | 31.61 | 32.42 | 1,741,089 | +0.01(+0.03%) |
Jan 22, 2019 | 32.75 | 32.96 | 31.71 | 32.41 | 1,789,387 | -0.88(-2.64%) |
Jan 18, 2019 | 31.80 | 34.45 | 31.75 | 33.29 | 3,254,200 | +1.96(+6.26%) |
Jan 17, 2019 | 30.69 | 32.12 | 30.43 | 31.33 | 1,101,659 | +0.51(+1.65%) |
Jan 16, 2019 | 30.60 | 31.52 | 30.60 | 30.82 | 1,437,024 | +0.52(+1.72%) |
Jan 15, 2019 | 29.95 | 31.05 | 29.94 | 30.30 | 1,743,209 | +0.59(+1.99%) |
Jan 14, 2019 | 30.63 | 30.63 | 29.39 | 29.71 | 1,994,383 | -1.81(-5.74%) |
Jan 11, 2019 | 31.65 | 31.88 | 30.78 | 31.52 | 1,161,600 | -0.29(-0.91%) |
Jan 10, 2019 | 32.63 | 32.90 | 31.27 | 31.81 | 2,111,289 | -1.19(-3.61%) |
Jan 09, 2019 | 32.55 | 33.72 | 32.41 | 33.00 | 1,484,593 | +0.97(+3.03%) |
Jan 08, 2019 | 32.20 | 32.61 | 31.36 | 32.03 | 1,623,794 | +0.50(+1.59%) |
Jan 07, 2019 | 30.83 | 31.65 | 30.07 | 31.53 | 1,499,805 | +1.21(+3.99%) |
Jan 04, 2019 | 29.00 | 30.62 | 28.79 | 30.32 | 1,334,800 | +1.95(+6.87%) |
Jan 03, 2019 | 29.23 | 29.68 | 28.20 | 28.37 | 1,092,909 | -1.42(-4.77%) |
Jan 02, 2019 | 28.23 | 30.34 | 27.81 | 29.79 | 1,646,912 | +0.58(+1.99%) |
Dec 31, 2018 | 30.92 | 31.18 | 28.80 | 29.21 | 1,329,900 | -1.32(-4.32%) |
Dec 28, 2018 | 30.63 | 31.28 | 29.56 | 30.53 | 1,217,000 | +0.20(+0.66%) |
Dec 27, 2018 | 29.39 | 30.34 | 28.94 | 30.33 | 1,243,263 | +0.30(+1.00%) |
Dec 26, 2018 | 29.28 | 30.07 | 28.47 | 30.03 | 1,315,549 | +0.80(+2.74%) |
Dec 24, 2018 | 28.29 | 29.46 | 27.84 | 29.23 | 879,300 | +1.00(+3.54%) |
Dec 21, 2018 | 29.78 | 29.90 | 27.93 | 28.23 | 1,869,600 | -1.18(-4.01%) |
Dec 20, 2018 | 29.96 | 30.48 | 28.62 | 29.41 | 2,665,156 | -0.83(-2.74%) |
Dec 19, 2018 | 32.30 | 32.36 | 29.81 | 30.24 | 2,423,646 | -2.23(-6.87%) |
Dec 18, 2018 | 33.49 | 33.63 | 31.80 | 32.47 | 2,026,316 | -0.63(-1.90%) |
Dec 17, 2018 | 36.04 | 36.04 | 32.52 | 33.10 | 2,369,790 | -3.05(-8.44%) |
Dec 14, 2018 | 36.06 | 38.30 | 35.80 | 36.15 | 1,509,800 | -0.72(-1.95%) |
Dec 13, 2018 | 37.93 | 38.69 | 36.75 | 36.87 | 1,894,736 | +0.31(+0.85%) |
Dec 12, 2018 | 35.65 | 37.85 | 35.65 | 36.56 | 2,549,689 | +1.66(+4.76%) |
Dec 11, 2018 | 34.60 | 35.29 | 34.16 | 34.90 | 1,194,817 | +0.96(+2.83%) |
Dec 10, 2018 | 33.25 | 34.35 | 32.42 | 33.94 | 1,532,102 | +0.40(+1.19%) |
Dec 07, 2018 | 34.95 | 35.99 | 33.41 | 33.54 | 1,291,800 | -1.69(-4.80%) |
Dec 06, 2018 | 34.06 | 35.46 | 33.00 | 35.23 | 2,392,645 | -1.17(-3.21%) |
Dec 04, 2018 | 36.24 | 37.64 | 35.80 | 36.40 | 2,465,300 | -0.05(-0.14%) |
Dec 03, 2018 | 38.01 | 38.78 | 35.60 | 36.45 | 3,902,266 | +1.18(+3.35%) |
Nov 30, 2018 | 33.87 | 35.48 | 33.23 | 35.27 | 2,246,100 | +1.35(+3.98%) |
Nov 29, 2018 | 34.23 | 34.23 | 32.66 | 33.92 | 1,576,913 | -0.31(-0.91%) |
Nov 28, 2018 | 35.00 | 35.60 | 32.87 | 34.23 | 1,753,563 | +0.20(+0.59%) |
Nov 27, 2018 | 33.23 | 34.34 | 32.92 | 34.03 | 1,761,715 | +0.50(+1.49%) |
Nov 26, 2018 | 33.70 | 34.74 | 33.44 | 33.53 | 2,075,173 | +0.96(+2.95%) |
Nov 23, 2018 | 31.54 | 33.52 | 30.56 | 32.57 | 3,077,700 | +0.13(+0.40%) |
Nov 21, 2018 | 32.44 | 32.44 | 32.44 | 0 | +2.31(+7.67%) | |
Nov 20, 2018 | 29.85 | 30.65 | 29.31 | 30.13 | 2,820,089 | -0.95(-3.06%) |
Nov 19, 2018 | 32.40 | 32.77 | 30.85 | 31.08 | 2,297,343 | -1.67(-5.10%) |
Nov 16, 2018 | 32.23 | 32.94 | 31.01 | 32.75 | 1,648,900 | +0.04(+0.12%) |
Nov 15, 2018 | 32.63 | 33.61 | 31.90 | 32.71 | 2,238,631 | +0.22(+0.68%) |
Nov 14, 2018 | 34.00 | 34.17 | 31.51 | 32.49 | 3,157,588 | -0.97(-2.90%) |
Nov 13, 2018 | 32.23 | 33.84 | 31.80 | 33.46 | 3,664,252 | +1.58(+4.96%) |
Nov 12, 2018 | 34.00 | 34.40 | 31.10 | 31.88 | 12,153,359 | -8.31(-20.68%) |
Nov 09, 2018 | 41.70 | 41.71 | 38.61 | 40.19 | 2,309,000 | -2.90(-6.73%) |
Nov 08, 2018 | 45.68 | 45.79 | 42.56 | 43.09 | 1,197,119 | -3.07(-6.65%) |
Nov 07, 2018 | 45.90 | 46.19 | 44.68 | 46.16 | 889,986 | +1.58(+3.54%) |
Nov 06, 2018 | 44.24 | 45.98 | 44.22 | 44.58 | 734,436 | +0.50(+1.13%) |
Nov 05, 2018 | 44.82 | 44.83 | 43.20 | 44.08 | 898,183 | -1.20(-2.65%) |
Nov 02, 2018 | 45.74 | 46.02 | 43.50 | 45.28 | 2,255,200 | +0.36(+0.80%) |