Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.54 | 34.89 | 34.06 | 34.86 | 218,090 | +0.35(+1.01%) |
Jan 30, 2019 | 34.21 | 34.68 | 34.09 | 34.52 | 223,357 | +0.23(+0.66%) |
Jan 29, 2019 | 33.96 | 34.31 | 33.75 | 34.29 | 331,313 | +0.40(+1.17%) |
Jan 28, 2019 | 33.45 | 34.02 | 33.31 | 33.89 | 400,541 | +0.32(+0.94%) |
Jan 25, 2019 | 33.25 | 33.65 | 33.25 | 33.57 | 117,127 | +0.43(+1.30%) |
Jan 24, 2019 | 33.04 | 33.33 | 32.75 | 33.14 | 182,672 | +0.15(+0.47%) |
Jan 23, 2019 | 32.88 | 33.01 | 32.72 | 32.99 | 199,208 | +0.13(+0.40%) |
Jan 22, 2019 | 33.01 | 33.29 | 32.65 | 32.86 | 184,007 | -0.21(-0.64%) |
Jan 18, 2019 | 33.35 | 33.44 | 32.99 | 33.07 | 159,126 | -0.30(-0.90%) |
Jan 17, 2019 | 33.07 | 33.62 | 33.07 | 33.37 | 352,537 | +0.16(+0.49%) |
Jan 16, 2019 | 32.88 | 33.41 | 32.80 | 33.21 | 296,974 | +0.27(+0.81%) |
Jan 15, 2019 | 32.92 | 33.18 | 32.83 | 32.94 | 252,341 | +0.05(+0.15%) |
Jan 14, 2019 | 33.12 | 33.31 | 32.87 | 32.89 | 473,224 | -0.33(-1.00%) |
Jan 11, 2019 | 33.26 | 33.40 | 33.04 | 33.22 | 245,093 | -0.01(-0.02%) |
Jan 10, 2019 | 32.92 | 33.45 | 32.92 | 33.23 | 188,879 | +0.14(+0.42%) |
Jan 09, 2019 | 33.43 | 33.57 | 32.91 | 33.09 | 213,645 | -0.26(-0.78%) |
Jan 08, 2019 | 32.80 | 33.48 | 32.80 | 33.35 | 399,928 | +0.67(+2.06%) |
Jan 07, 2019 | 32.33 | 32.98 | 32.27 | 32.68 | 239,164 | +0.50(+1.56%) |
Jan 04, 2019 | 32.08 | 32.53 | 31.84 | 32.18 | 295,590 | +0.26(+0.81%) |
Jan 03, 2019 | 31.97 | 32.44 | 31.70 | 31.92 | 204,989 | +0.01(+0.03%) |
Jan 02, 2019 | 32.23 | 32.23 | 31.62 | 31.91 | 289,443 | -0.71(-2.17%) |
Dec 31, 2018 | 32.86 | 32.86 | 32.08 | 32.62 | 267,632 | +0.08(+0.25%) |
Dec 28, 2018 | 32.68 | 33.22 | 32.14 | 32.53 | 269,603 | +0.09(+0.28%) |
Dec 27, 2018 | 32.14 | 32.45 | 31.41 | 32.44 | 324,627 | +0.01(+0.02%) |
Dec 26, 2018 | 31.44 | 32.44 | 30.98 | 32.44 | 293,862 | +1.13(+3.60%) |
Dec 24, 2018 | 32.52 | 32.52 | 31.22 | 31.31 | 197,922 | -1.34(-4.10%) |
Dec 21, 2018 | 32.81 | 33.34 | 32.47 | 32.65 | 729,246 | -0.12(-0.37%) |
Dec 20, 2018 | 32.89 | 33.31 | 32.47 | 32.77 | 426,008 | -0.10(-0.30%) |
Dec 19, 2018 | 33.42 | 33.42 | 32.61 | 32.87 | 307,672 | -0.50(-1.51%) |
Dec 18, 2018 | 33.29 | 33.61 | 33.09 | 33.37 | 365,812 | +0.39(+1.18%) |
Dec 17, 2018 | 34.03 | 34.03 | 32.75 | 32.98 | 433,473 | -0.88(-2.61%) |
Dec 14, 2018 | 33.89 | 34.04 | 33.70 | 33.87 | 186,221 | -0.17(-0.50%) |
Dec 13, 2018 | 33.51 | 34.09 | 33.44 | 34.04 | 205,655 | +0.63(+1.90%) |
Dec 12, 2018 | 34.04 | 34.04 | 33.24 | 33.40 | 438,252 | -0.41(-1.20%) |
Dec 11, 2018 | 33.89 | 34.06 | 33.67 | 33.81 | 269,644 | +0.19(+0.58%) |
Dec 10, 2018 | 34.07 | 34.07 | 33.24 | 33.62 | 271,278 | -0.42(-1.23%) |
Dec 07, 2018 | 34.53 | 34.56 | 33.98 | 34.03 | 185,738 | -0.49(-1.42%) |
Dec 06, 2018 | 33.41 | 34.53 | 33.11 | 34.53 | 375,619 | +1.08(+3.23%) |
Dec 04, 2018 | 33.74 | 33.98 | 33.38 | 33.45 | 598,131 | -0.35(-1.05%) |
Dec 03, 2018 | 33.70 | 33.82 | 33.24 | 33.80 | 259,041 | +0.23(+0.70%) |
Nov 30, 2018 | 32.90 | 33.70 | 32.90 | 33.57 | 550,519 | +0.69(+2.11%) |
Nov 29, 2018 | 33.13 | 33.13 | 32.58 | 32.87 | 275,854 | -0.10(-0.32%) |
Nov 28, 2018 | 32.28 | 33.03 | 32.20 | 32.98 | 314,289 | +0.62(+1.92%) |
Nov 27, 2018 | 31.91 | 32.38 | 31.75 | 32.36 | 251,503 | +0.40(+1.24%) |
Nov 26, 2018 | 32.03 | 32.09 | 31.71 | 31.96 | 139,877 | +0.17(+0.53%) |
Nov 23, 2018 | 31.77 | 32.05 | 31.63 | 31.79 | 58,275 | -0.10(-0.33%) |
Nov 21, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 32.05 | 32.64 | 31.85 | 31.90 | 352,509 | -0.29(-0.90%) |
Nov 19, 2018 | 31.70 | 32.20 | 31.67 | 32.19 | 398,335 | +0.56(+1.79%) |
Nov 16, 2018 | 31.16 | 31.63 | 31.09 | 31.62 | 290,014 | +0.36(+1.16%) |
Nov 15, 2018 | 31.62 | 31.62 | 30.97 | 31.26 | 281,581 | -0.43(-1.35%) |
Nov 14, 2018 | 31.88 | 31.93 | 31.44 | 31.69 | 228,743 | -0.06(-0.20%) |
Nov 13, 2018 | 31.83 | 31.97 | 31.57 | 31.75 | 275,543 | +0.11(+0.36%) |
Nov 12, 2018 | 31.76 | 32.13 | 31.61 | 31.64 | 219,543 | -0.12(-0.38%) |
Nov 09, 2018 | 31.43 | 31.77 | 31.36 | 31.76 | 237,938 | +0.27(+0.87%) |
Nov 08, 2018 | 31.32 | 31.52 | 31.08 | 31.49 | 157,193 | +0.15(+0.49%) |
Nov 07, 2018 | 31.06 | 31.39 | 30.87 | 31.33 | 184,905 | +0.42(+1.36%) |
Nov 06, 2018 | 31.03 | 31.25 | 30.86 | 30.91 | 331,267 | -0.11(-0.36%) |
Nov 05, 2018 | 30.61 | 31.47 | 30.61 | 31.03 | 232,415 | +0.43(+1.40%) |
Nov 02, 2018 | 31.04 | 31.04 | 30.36 | 30.60 | 274,639 | -0.44(-1.43%) |