Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.63 | 35.00 | 34.51 | 35.00 | 6,706 | +0.06(+0.17%) |
Jan 30, 2019 | 34.84 | 34.94 | 34.25 | 34.94 | 3,415 | +0.28(+0.81%) |
Jan 29, 2019 | 34.89 | 35.00 | 34.26 | 34.66 | 3,251 | +0.06(+0.17%) |
Jan 28, 2019 | 34.70 | 34.70 | 34.25 | 34.60 | 5,300 | -0.12(-0.35%) |
Jan 25, 2019 | 34.20 | 34.72 | 34.20 | 34.72 | 2,100 | +0.55(+1.61%) |
Jan 24, 2019 | 33.90 | 34.17 | 33.90 | 34.17 | 2,548 | +0.23(+0.68%) |
Jan 23, 2019 | 34.20 | 34.20 | 33.73 | 33.94 | 3,838 | +0.19(+0.56%) |
Jan 22, 2019 | 33.66 | 34.32 | 33.65 | 33.75 | 4,222 | +0.10(+0.30%) |
Jan 18, 2019 | 33.23 | 33.90 | 33.23 | 33.65 | 25,900 | +0.53(+1.60%) |
Jan 17, 2019 | 33.50 | 33.50 | 33.12 | 33.12 | 5,283 | +0.02(+0.06%) |
Jan 16, 2019 | 34.00 | 34.00 | 33.10 | 33.10 | 3,252 | -0.51(-1.52%) |
Jan 15, 2019 | 33.75 | 35.00 | 32.60 | 33.61 | 16,859 | -0.24(-0.71%) |
Jan 14, 2019 | 33.24 | 33.95 | 33.07 | 33.85 | 5,594 | +0.35(+1.04%) |
Jan 11, 2019 | 33.65 | 34.29 | 33.00 | 33.50 | 10,200 | +0.55(+1.67%) |
Jan 10, 2019 | 33.67 | 33.67 | 32.95 | 32.95 | 1,917 | -0.86(-2.54%) |
Jan 09, 2019 | 34.00 | 34.00 | 33.81 | 33.81 | 1,375 | -0.20(-0.59%) |
Jan 08, 2019 | 32.92 | 34.01 | 32.41 | 34.01 | 7,488 | +0.51(+1.52%) |
Jan 07, 2019 | 34.07 | 34.07 | 33.05 | 33.50 | 13,938 | -0.27(-0.80%) |
Jan 04, 2019 | 33.04 | 34.40 | 32.99 | 33.77 | 6,400 | +1.59(+4.94%) |
Jan 03, 2019 | 33.80 | 34.50 | 32.18 | 32.18 | 12,683 | -1.84(-5.41%) |
Jan 02, 2019 | 32.75 | 34.51 | 32.23 | 34.02 | 10,170 | +1.51(+4.64%) |
Dec 31, 2018 | 32.88 | 32.88 | 32.39 | 32.51 | 10,100 | -0.53(-1.60%) |
Dec 28, 2018 | 31.74 | 33.20 | 31.74 | 33.04 | 6,300 | +1.64(+5.22%) |
Dec 27, 2018 | 32.63 | 32.63 | 31.40 | 31.40 | 15,100 | -2.00(-5.99%) |
Dec 26, 2018 | 31.94 | 34.31 | 31.94 | 33.40 | 11,995 | +0.90(+2.77%) |
Dec 24, 2018 | 32.00 | 32.54 | 31.22 | 32.50 | 3,500 | -0.01(-0.03%) |
Dec 21, 2018 | 32.19 | 33.55 | 32.16 | 32.51 | 23,500 | -0.34(-1.04%) |
Dec 20, 2018 | 33.45 | 33.83 | 31.60 | 32.85 | 9,555 | -0.65(-1.94%) |
Dec 19, 2018 | 32.33 | 33.97 | 32.33 | 33.50 | 9,674 | +0.80(+2.45%) |
Dec 18, 2018 | 33.25 | 33.76 | 30.61 | 32.70 | 8,441 | -0.64(-1.92%) |
Dec 17, 2018 | 34.50 | 34.50 | 33.21 | 33.34 | 13,673 | -1.60(-4.58%) |
Dec 14, 2018 | 35.61 | 35.63 | 34.61 | 34.94 | 4,200 | -0.27(-0.77%) |
Dec 13, 2018 | 35.77 | 36.59 | 35.21 | 35.21 | 9,650 | -1.56(-4.24%) |
Dec 12, 2018 | 36.91 | 37.09 | 35.90 | 36.77 | 115,501 | -0.03(-0.08%) |
Dec 11, 2018 | 37.10 | 37.55 | 36.45 | 36.80 | 5,485 | -0.27(-0.73%) |
Dec 10, 2018 | 37.53 | 37.53 | 36.22 | 37.07 | 11,617 | +0.04(+0.11%) |
Dec 07, 2018 | 37.76 | 37.92 | 37.03 | 37.03 | 33,700 | -0.27(-0.72%) |
Dec 06, 2018 | 37.48 | 37.70 | 37.00 | 37.30 | 4,707 | -0.55(-1.45%) |
Dec 04, 2018 | 39.76 | 40.25 | 37.85 | 37.85 | 15,900 | -2.50(-6.20%) |
Dec 03, 2018 | 41.30 | 41.30 | 39.05 | 40.35 | 67,500 | -0.15(-0.37%) |
Nov 30, 2018 | 39.29 | 41.00 | 39.29 | 40.50 | 9,800 | +1.59(+4.09%) |
Nov 29, 2018 | 38.70 | 39.62 | 38.70 | 38.91 | 5,900 | +0.11(+0.28%) |
Nov 28, 2018 | 39.74 | 39.74 | 38.80 | 38.80 | 6,649 | -0.47(-1.20%) |
Nov 27, 2018 | 40.54 | 40.54 | 39.27 | 39.27 | 3,727 | -1.04(-2.58%) |
Nov 26, 2018 | 41.14 | 41.14 | 40.31 | 40.31 | 8,715 | -2.61(-6.08%) |
Nov 23, 2018 | 41.15 | 42.92 | 40.05 | 42.92 | 2,500 | +2.62(+6.50%) |
Nov 21, 2018 | 40.30 | 40.30 | 40.30 | 0 | +0.66(+1.66%) | |
Nov 20, 2018 | 40.47 | 40.50 | 38.55 | 39.64 | 3,147 | -0.97(-2.39%) |
Nov 19, 2018 | 41.60 | 41.80 | 40.61 | 40.61 | 6,162 | -1.39(-3.31%) |
Nov 16, 2018 | 41.98 | 42.46 | 41.42 | 42.00 | 14,300 | -0.25(-0.59%) |
Nov 15, 2018 | 41.28 | 42.25 | 41.28 | 42.25 | 7,767 | +0.86(+2.08%) |
Nov 14, 2018 | 41.68 | 41.90 | 40.95 | 41.39 | 16,473 | -0.31(-0.74%) |
Nov 13, 2018 | 41.12 | 41.70 | 39.97 | 41.70 | 8,441 | +1.05(+2.58%) |
Nov 12, 2018 | 41.00 | 42.00 | 40.65 | 40.65 | 33,205 | -1.13(-2.70%) |
Nov 09, 2018 | 41.68 | 41.90 | 41.09 | 41.78 | 15,600 | -0.48(-1.14%) |
Nov 08, 2018 | 42.01 | 42.32 | 40.90 | 42.26 | 5,782 | -0.52(-1.22%) |
Nov 07, 2018 | 41.60 | 42.91 | 41.60 | 42.78 | 4,574 | +0.83(+1.98%) |
Nov 06, 2018 | 41.79 | 43.19 | 41.79 | 41.95 | 3,490 | -0.43(-1.01%) |
Nov 05, 2018 | 42.98 | 43.00 | 42.38 | 42.38 | 6,151 | -0.02(-0.05%) |
Nov 02, 2018 | 43.58 | 43.58 | 42.40 | 42.40 | 5,900 | -1.11(-2.55%) |