Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.79 | 35.92 | 35.47 | 35.73 | 46,598 | +0.34(+0.95%) |
Jan 30, 2019 | 35.23 | 35.66 | 34.94 | 35.40 | 63,763 | +0.23(+0.66%) |
Jan 29, 2019 | 35.25 | 35.47 | 35.06 | 35.17 | 45,979 | -0.06(-0.17%) |
Jan 28, 2019 | 34.95 | 35.23 | 34.59 | 35.23 | 42,363 | +0.20(+0.58%) |
Jan 25, 2019 | 34.72 | 35.21 | 34.72 | 35.02 | 27,176 | +0.50(+1.45%) |
Jan 24, 2019 | 34.66 | 34.85 | 34.38 | 34.52 | 65,280 | -0.13(-0.39%) |
Jan 23, 2019 | 34.74 | 34.92 | 34.63 | 34.66 | 43,836 | +0.61(+1.80%) |
Jan 22, 2019 | 34.65 | 34.65 | 33.96 | 34.05 | 87,430 | -0.72(-2.08%) |
Jan 18, 2019 | 34.44 | 35.30 | 34.26 | 34.77 | 82,735 | +0.46(+1.33%) |
Jan 17, 2019 | 34.12 | 34.73 | 34.09 | 34.32 | 58,065 | -0.02(-0.07%) |
Jan 16, 2019 | 34.15 | 34.52 | 34.06 | 34.34 | 50,132 | +0.51(+1.50%) |
Jan 15, 2019 | 33.73 | 33.87 | 33.65 | 33.83 | 45,298 | +0.11(+0.33%) |
Jan 14, 2019 | 34.05 | 34.05 | 33.72 | 33.72 | 38,256 | -0.75(-2.19%) |
Jan 11, 2019 | 33.64 | 34.70 | 33.62 | 34.47 | 230,400 | -0.81(-2.31%) |
Jan 10, 2019 | 34.64 | 35.29 | 33.90 | 35.29 | 73,938 | -0.27(-0.76%) |
Jan 09, 2019 | 34.75 | 35.59 | 34.48 | 35.56 | 77,001 | +1.55(+4.55%) |
Jan 08, 2019 | 33.94 | 34.08 | 33.71 | 34.01 | 47,167 | -0.05(-0.15%) |
Jan 07, 2019 | 33.68 | 34.27 | 33.58 | 34.06 | 50,671 | +1.30(+3.97%) |
Jan 04, 2019 | 32.59 | 33.22 | 32.40 | 32.76 | 68,678 | +0.77(+2.40%) |
Jan 03, 2019 | 32.44 | 32.48 | 31.99 | 31.99 | 45,715 | -1.17(-3.51%) |
Jan 02, 2019 | 32.57 | 33.28 | 32.44 | 33.16 | 62,735 | +0.92(+2.85%) |
Dec 31, 2018 | 32.49 | 32.52 | 31.79 | 32.24 | 78,718 | +0.09(+0.28%) |
Dec 28, 2018 | 32.58 | 32.67 | 32.00 | 32.15 | 90,767 | -0.18(-0.55%) |
Dec 27, 2018 | 31.87 | 32.46 | 31.78 | 32.33 | 64,692 | -0.41(-1.25%) |
Dec 26, 2018 | 32.28 | 32.91 | 31.81 | 32.74 | 74,615 | +0.40(+1.22%) |
Dec 24, 2018 | 32.33 | 32.46 | 32.13 | 32.34 | 29,854 | +0.06(+0.18%) |
Dec 21, 2018 | 32.49 | 32.61 | 32.15 | 32.28 | 40,832 | -0.44(-1.35%) |
Dec 20, 2018 | 32.69 | 33.10 | 32.54 | 32.72 | 47,003 | -0.03(-0.09%) |
Dec 19, 2018 | 33.24 | 33.47 | 32.22 | 32.75 | 35,738 | -0.40(-1.19%) |
Dec 18, 2018 | 33.29 | 33.42 | 33.05 | 33.15 | 45,528 | +0.09(+0.27%) |
Dec 17, 2018 | 33.37 | 33.46 | 32.87 | 33.06 | 54,423 | -1.33(-3.87%) |
Dec 14, 2018 | 33.80 | 34.44 | 33.80 | 34.39 | 55,022 | +0.55(+1.63%) |
Dec 13, 2018 | 33.90 | 33.99 | 33.64 | 33.84 | 41,721 | +0.22(+0.67%) |
Dec 12, 2018 | 33.24 | 33.68 | 33.24 | 33.61 | 46,454 | +1.05(+3.23%) |
Dec 11, 2018 | 33.52 | 33.93 | 32.52 | 32.56 | 117,257 | -0.88(-2.64%) |
Dec 10, 2018 | 33.20 | 33.44 | 32.53 | 33.44 | 45,950 | +0.28(+0.83%) |
Dec 07, 2018 | 33.79 | 33.99 | 33.10 | 33.17 | 39,894 | -0.71(-2.09%) |
Dec 06, 2018 | 33.93 | 34.00 | 33.36 | 33.87 | 63,935 | -0.55(-1.61%) |
Dec 04, 2018 | 35.47 | 35.52 | 34.38 | 34.43 | 48,730 | -0.66(-1.87%) |
Dec 03, 2018 | 34.68 | 35.31 | 34.65 | 35.08 | 64,233 | +0.89(+2.60%) |
Nov 30, 2018 | 33.81 | 34.23 | 33.68 | 34.20 | 88,090 | +0.31(+0.93%) |
Nov 29, 2018 | 33.98 | 34.06 | 33.57 | 33.88 | 36,916 | -0.56(-1.63%) |
Nov 28, 2018 | 33.84 | 34.63 | 33.83 | 34.44 | 47,663 | +0.73(+2.17%) |
Nov 27, 2018 | 33.60 | 33.90 | 33.53 | 33.71 | 34,576 | -0.46(-1.33%) |
Nov 26, 2018 | 33.43 | 34.19 | 33.43 | 34.17 | 48,359 | +0.32(+0.95%) |
Nov 23, 2018 | 33.75 | 34.03 | 33.55 | 33.84 | 26,507 | -0.81(-2.33%) |
Nov 21, 2018 | 34.65 | 34.65 | 34.65 | 0 | +0.94(+2.79%) | |
Nov 20, 2018 | 34.17 | 34.24 | 33.58 | 33.71 | 50,788 | -0.48(-1.40%) |
Nov 19, 2018 | 35.00 | 35.07 | 34.19 | 34.19 | 42,182 | -0.78(-2.22%) |
Nov 16, 2018 | 34.78 | 35.00 | 34.36 | 34.97 | 52,345 | +1.08(+3.20%) |
Nov 15, 2018 | 33.52 | 34.15 | 33.29 | 33.88 | 62,912 | +0.05(+0.15%) |
Nov 14, 2018 | 33.46 | 33.88 | 33.25 | 33.83 | 102,582 | +0.59(+1.78%) |
Nov 13, 2018 | 33.51 | 33.67 | 32.87 | 33.24 | 124,777 | +1.11(+3.46%) |
Nov 12, 2018 | 33.46 | 33.48 | 32.05 | 32.13 | 92,079 | -0.63(-1.92%) |
Nov 09, 2018 | 33.72 | 33.72 | 32.49 | 32.75 | 69,615 | -1.09(-3.22%) |
Nov 08, 2018 | 34.59 | 34.98 | 33.37 | 33.84 | 111,420 | -0.72(-2.10%) |
Nov 07, 2018 | 34.64 | 34.64 | 34.29 | 34.57 | 60,041 | -0.01(-0.04%) |
Nov 06, 2018 | 34.77 | 34.77 | 34.28 | 34.58 | 51,459 | +0.13(+0.39%) |
Nov 05, 2018 | 34.31 | 34.73 | 34.27 | 34.45 | 44,942 | +0.29(+0.85%) |
Nov 02, 2018 | 34.64 | 34.67 | 34.03 | 34.16 | 58,369 | +0.37(+1.08%) |