Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.22 | 36.34 | 36.20 | 36.32 | 64,386 | +0.14(+0.37%) |
Jan 30, 2019 | 36.14 | 36.24 | 36.13 | 36.19 | 49,988 | +0.03(+0.07%) |
Jan 29, 2019 | 36.04 | 36.17 | 36.04 | 36.16 | 126,070 | +0.05(+0.14%) |
Jan 28, 2019 | 36.02 | 36.13 | 36.02 | 36.11 | 106,904 | -0.02(-0.04%) |
Jan 25, 2019 | 36.23 | 36.23 | 36.09 | 36.13 | 120,541 | -0.02(-0.05%) |
Jan 24, 2019 | 36.04 | 36.14 | 36.04 | 36.14 | 109,965 | +0.03(+0.09%) |
Jan 23, 2019 | 36.04 | 36.16 | 36.04 | 36.11 | 92,059 | +0.03(+0.07%) |
Jan 22, 2019 | 36.09 | 36.14 | 36.03 | 36.09 | 128,564 | -0.07(-0.19%) |
Jan 18, 2019 | 36.18 | 36.19 | 36.08 | 36.15 | 567,247 | +0.12(+0.32%) |
Jan 17, 2019 | 35.79 | 36.08 | 35.79 | 36.04 | 2,005,912 | +0.08(+0.23%) |
Jan 16, 2019 | 35.86 | 36.01 | 35.86 | 35.95 | 93,398 | +0.01(+0.03%) |
Jan 15, 2019 | 35.95 | 35.97 | 35.89 | 35.94 | 474,205 | +0.04(+0.11%) |
Jan 14, 2019 | 35.89 | 35.92 | 35.85 | 35.90 | 115,306 | -0.03(-0.09%) |
Jan 11, 2019 | 35.95 | 35.95 | 35.88 | 35.93 | 40,944 | -0.02(-0.06%) |
Jan 10, 2019 | 35.89 | 35.96 | 35.81 | 35.96 | 181,450 | +0.11(+0.30%) |
Jan 09, 2019 | 35.95 | 35.95 | 35.83 | 35.85 | 72,233 | +0.02(+0.05%) |
Jan 08, 2019 | 35.88 | 35.88 | 35.76 | 35.83 | 121,954 | +0.11(+0.31%) |
Jan 07, 2019 | 35.66 | 35.82 | 35.66 | 35.72 | 95,202 | +0.03(+0.07%) |
Jan 04, 2019 | 35.42 | 35.74 | 35.42 | 35.70 | 220,908 | +0.18(+0.50%) |
Jan 03, 2019 | 35.40 | 35.61 | 35.40 | 35.52 | 67,347 | -0.03(-0.09%) |
Jan 02, 2019 | 35.40 | 35.70 | 35.10 | 35.56 | 438,886 | +0.00(+0.00%) |
Dec 31, 2018 | 35.53 | 35.64 | 35.31 | 35.56 | 331,719 | +0.09(+0.26%) |
Dec 28, 2018 | 35.72 | 35.85 | 35.35 | 35.46 | 309,580 | +0.10(+0.27%) |
Dec 27, 2018 | 35.01 | 35.48 | 34.48 | 35.37 | 216,203 | +0.04(+0.11%) |
Dec 26, 2018 | 34.39 | 35.33 | 33.87 | 35.33 | 143,284 | +1.18(+3.44%) |
Dec 24, 2018 | 35.22 | 35.22 | 34.15 | 34.15 | 59,749 | -1.13(-3.19%) |
Dec 21, 2018 | 35.67 | 36.34 | 35.22 | 35.28 | 249,830 | -0.35(-0.99%) |
Dec 20, 2018 | 35.96 | 36.03 | 35.29 | 35.63 | 176,745 | -0.31(-0.86%) |
Dec 19, 2018 | 36.32 | 37.26 | 35.83 | 35.94 | 147,939 | -0.40(-1.10%) |
Dec 18, 2018 | 36.47 | 36.83 | 36.16 | 36.34 | 180,315 | -0.10(-0.27%) |
Dec 17, 2018 | 37.37 | 37.37 | 36.38 | 36.44 | 244,096 | -0.98(-2.61%) |
Dec 14, 2018 | 37.33 | 37.70 | 37.32 | 37.42 | 44,530 | -0.35(-0.93%) |
Dec 13, 2018 | 37.98 | 37.98 | 37.64 | 37.77 | 50,745 | +0.02(+0.07%) |
Dec 12, 2018 | 38.02 | 38.07 | 37.74 | 37.74 | 63,808 | +0.08(+0.20%) |
Dec 11, 2018 | 37.88 | 38.08 | 37.53 | 37.67 | 339,339 | -0.05(-0.13%) |
Dec 10, 2018 | 37.87 | 37.87 | 37.07 | 37.72 | 66,305 | -0.20(-0.53%) |
Dec 07, 2018 | 38.30 | 38.53 | 37.78 | 37.92 | 117,910 | -0.38(-0.98%) |
Dec 06, 2018 | 38.31 | 38.31 | 37.47 | 38.29 | 197,581 | -0.18(-0.48%) |
Dec 04, 2018 | 39.39 | 39.39 | 38.44 | 38.48 | 170,461 | -0.87(-2.20%) |
Dec 03, 2018 | 39.57 | 39.57 | 38.99 | 39.34 | 118,001 | +0.27(+0.70%) |
Nov 30, 2018 | 38.81 | 39.13 | 38.79 | 39.07 | 61,169 | +0.28(+0.71%) |
Nov 29, 2018 | 38.81 | 38.94 | 38.62 | 38.79 | 76,364 | -0.03(-0.08%) |
Nov 28, 2018 | 38.62 | 38.83 | 38.27 | 38.83 | 79,694 | +0.31(+0.82%) |
Nov 27, 2018 | 38.36 | 38.51 | 38.27 | 38.51 | 60,765 | +0.10(+0.25%) |
Nov 26, 2018 | 38.21 | 38.44 | 38.19 | 38.41 | 54,835 | +0.47(+1.24%) |
Nov 23, 2018 | 37.72 | 38.14 | 37.72 | 37.94 | 30,405 | -0.14(-0.37%) |
Nov 21, 2018 | 38.08 | 38.08 | 38.08 | 0 | -0.07(-0.18%) | |
Nov 20, 2018 | 38.34 | 38.46 | 38.04 | 38.15 | 123,638 | -0.51(-1.33%) |
Nov 19, 2018 | 38.71 | 38.85 | 38.46 | 38.66 | 29,368 | -0.09(-0.23%) |
Nov 16, 2018 | 38.54 | 38.81 | 38.54 | 38.75 | 54,586 | +0.26(+0.67%) |
Nov 15, 2018 | 38.29 | 38.63 | 37.97 | 38.49 | 52,834 | +0.20(+0.52%) |
Nov 14, 2018 | 38.81 | 38.81 | 38.21 | 38.29 | 55,148 | -0.29(-0.76%) |
Nov 13, 2018 | 38.64 | 38.84 | 38.46 | 38.59 | 63,196 | +0.03(+0.07%) |
Nov 12, 2018 | 38.61 | 38.99 | 38.56 | 38.56 | 84,011 | -0.30(-0.76%) |
Nov 09, 2018 | 38.70 | 38.93 | 38.64 | 38.85 | 40,317 | +0.04(+0.10%) |
Nov 08, 2018 | 38.80 | 38.90 | 38.67 | 38.81 | 52,962 | -0.05(-0.14%) |
Nov 07, 2018 | 38.74 | 38.88 | 38.34 | 38.87 | 288,166 | +0.43(+1.11%) |
Nov 06, 2018 | 38.17 | 38.44 | 38.10 | 38.44 | 36,913 | +0.29(+0.76%) |
Nov 05, 2018 | 37.79 | 38.20 | 37.79 | 38.15 | 94,383 | +0.45(+1.19%) |
Nov 02, 2018 | 38.02 | 38.08 | 37.46 | 37.70 | 47,756 | -0.20(-0.53%) |