Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.75 | 35.60 | 34.75 | 35.45 | 43,753 | +0.88(+2.53%) |
Jan 30, 2019 | 34.50 | 34.70 | 34.25 | 34.57 | 24,760 | +0.49(+1.44%) |
Jan 29, 2019 | 34.41 | 34.41 | 33.93 | 34.08 | 13,303 | -0.35(-1.01%) |
Jan 28, 2019 | 34.02 | 34.49 | 33.78 | 34.43 | 30,150 | -0.20(-0.58%) |
Jan 25, 2019 | 34.18 | 34.73 | 34.18 | 34.63 | 14,346 | +0.99(+2.96%) |
Jan 24, 2019 | 33.40 | 33.67 | 33.40 | 33.63 | 4,884 | +0.32(+0.97%) |
Jan 23, 2019 | 33.55 | 33.69 | 33.18 | 33.31 | 21,972 | +0.07(+0.20%) |
Jan 22, 2019 | 33.85 | 33.85 | 32.95 | 33.24 | 24,074 | -1.13(-3.30%) |
Jan 18, 2019 | 33.97 | 34.68 | 33.97 | 34.38 | 30,149 | +0.77(+2.29%) |
Jan 17, 2019 | 33.13 | 33.80 | 33.12 | 33.61 | 17,960 | +0.21(+0.63%) |
Jan 16, 2019 | 33.01 | 33.54 | 32.93 | 33.40 | 25,582 | +0.52(+1.58%) |
Jan 15, 2019 | 32.46 | 32.96 | 32.46 | 32.88 | 7,597 | +0.82(+2.55%) |
Jan 14, 2019 | 32.35 | 32.35 | 32.03 | 32.06 | 4,541 | -0.84(-2.54%) |
Jan 11, 2019 | 32.85 | 32.95 | 32.65 | 32.90 | 12,579 | -0.34(-1.01%) |
Jan 10, 2019 | 32.77 | 33.37 | 32.68 | 33.23 | 16,931 | +0.01(+0.04%) |
Jan 09, 2019 | 32.51 | 33.51 | 32.41 | 33.22 | 24,923 | +1.02(+3.16%) |
Jan 08, 2019 | 32.30 | 32.41 | 31.70 | 32.20 | 10,220 | +0.06(+0.18%) |
Jan 07, 2019 | 31.45 | 32.15 | 31.30 | 32.15 | 18,479 | +0.84(+2.67%) |
Jan 04, 2019 | 30.13 | 31.58 | 30.13 | 31.31 | 20,896 | +1.80(+6.10%) |
Jan 03, 2019 | 30.11 | 30.11 | 29.50 | 29.51 | 11,664 | -0.85(-2.79%) |
Jan 02, 2019 | 29.68 | 30.59 | 29.68 | 30.36 | 15,035 | +0.03(+0.11%) |
Dec 31, 2018 | 31.15 | 31.19 | 30.15 | 30.32 | 44,600 | -0.28(-0.93%) |
Dec 28, 2018 | 30.88 | 31.05 | 30.37 | 30.61 | 48,758 | -0.03(-0.09%) |
Dec 27, 2018 | 30.11 | 30.64 | 30.11 | 30.64 | 28,447 | -0.20(-0.66%) |
Dec 26, 2018 | 30.09 | 30.84 | 29.44 | 30.84 | 38,397 | +1.07(+3.59%) |
Dec 24, 2018 | 29.46 | 30.20 | 29.40 | 29.77 | 15,594 | -0.11(-0.35%) |
Dec 21, 2018 | 30.52 | 30.66 | 29.70 | 29.88 | 27,446 | -0.18(-0.61%) |
Dec 20, 2018 | 30.30 | 30.58 | 29.90 | 30.06 | 34,642 | -0.32(-1.04%) |
Dec 19, 2018 | 31.30 | 31.44 | 30.12 | 30.38 | 22,418 | -0.79(-2.53%) |
Dec 18, 2018 | 31.53 | 31.72 | 31.00 | 31.16 | 31,370 | -0.19(-0.61%) |
Dec 17, 2018 | 32.13 | 32.19 | 31.34 | 31.36 | 12,218 | -1.13(-3.46%) |
Dec 14, 2018 | 32.50 | 32.81 | 32.47 | 32.48 | 4,782 | -0.64(-1.95%) |
Dec 13, 2018 | 33.48 | 33.48 | 32.95 | 33.13 | 11,675 | -0.08(-0.23%) |
Dec 12, 2018 | 32.46 | 33.54 | 32.46 | 33.20 | 12,189 | +0.85(+2.62%) |
Dec 11, 2018 | 32.63 | 32.85 | 32.14 | 32.36 | 23,769 | +0.18(+0.57%) |
Dec 10, 2018 | 32.05 | 32.41 | 31.70 | 32.17 | 11,344 | -0.25(-0.77%) |
Dec 07, 2018 | 33.00 | 33.38 | 32.25 | 32.42 | 10,708 | -0.46(-1.40%) |
Dec 06, 2018 | 32.03 | 33.09 | 32.03 | 32.89 | 16,237 | -0.41(-1.24%) |
Dec 04, 2018 | 34.24 | 34.38 | 33.30 | 33.30 | 18,297 | -1.04(-3.03%) |
Dec 03, 2018 | 34.88 | 35.00 | 34.25 | 34.34 | 38,733 | +1.14(+3.42%) |
Nov 30, 2018 | 32.54 | 33.40 | 32.42 | 33.20 | 31,604 | +0.61(+1.86%) |
Nov 29, 2018 | 32.75 | 32.75 | 32.31 | 32.60 | 39,456 | -0.33(-0.99%) |
Nov 28, 2018 | 32.91 | 33.18 | 32.28 | 32.93 | 20,550 | +0.56(+1.72%) |
Nov 27, 2018 | 32.12 | 32.57 | 32.12 | 32.37 | 13,760 | +0.10(+0.30%) |
Nov 26, 2018 | 32.23 | 32.57 | 32.23 | 32.27 | 5,048 | +0.61(+1.91%) |
Nov 23, 2018 | 31.86 | 31.87 | 31.63 | 31.67 | 4,886 | -0.63(-1.94%) |
Nov 21, 2018 | 32.29 | 32.29 | 32.29 | 0 | +1.03(+3.30%) | |
Nov 20, 2018 | 31.07 | 31.57 | 30.91 | 31.26 | 18,850 | -0.80(-2.49%) |
Nov 19, 2018 | 32.79 | 32.79 | 32.06 | 32.06 | 11,033 | -0.88(-2.69%) |
Nov 16, 2018 | 33.00 | 33.23 | 32.58 | 32.94 | 10,812 | -0.46(-1.38%) |
Nov 15, 2018 | 32.47 | 33.41 | 32.47 | 33.41 | 9,871 | +1.13(+3.51%) |
Nov 14, 2018 | 32.10 | 32.42 | 32.05 | 32.27 | 8,200 | +0.58(+1.82%) |
Nov 13, 2018 | 31.41 | 32.13 | 31.41 | 31.69 | 18,116 | +0.63(+2.01%) |
Nov 12, 2018 | 31.61 | 31.61 | 30.98 | 31.07 | 20,266 | -0.65(-2.06%) |
Nov 09, 2018 | 32.27 | 32.27 | 31.42 | 31.72 | 17,153 | -1.20(-3.64%) |
Nov 08, 2018 | 33.80 | 33.80 | 32.68 | 32.92 | 24,806 | -1.64(-4.75%) |
Nov 07, 2018 | 34.37 | 34.56 | 34.16 | 34.56 | 18,520 | +0.71(+2.10%) |
Nov 06, 2018 | 33.78 | 34.39 | 33.56 | 33.85 | 33,000 | -0.04(-0.11%) |
Nov 05, 2018 | 33.94 | 33.94 | 33.52 | 33.89 | 9,435 | -0.19(-0.56%) |
Nov 02, 2018 | 35.14 | 35.14 | 33.78 | 34.08 | 42,416 | -0.40(-1.17%) |