Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 31.27 | 31.81 | 30.86 | 31.76 | 492,753 | +0.39(+1.24%) |
Jan 30, 2019 | 31.91 | 31.91 | 31.13 | 31.37 | 331,723 | -0.22(-0.70%) |
Jan 29, 2019 | 31.85 | 32.15 | 31.45 | 31.59 | 359,095 | -0.15(-0.47%) |
Jan 28, 2019 | 32.32 | 32.93 | 31.49 | 31.74 | 490,098 | -1.11(-3.38%) |
Jan 25, 2019 | 32.92 | 33.24 | 31.82 | 32.85 | 397,700 | +0.40(+1.23%) |
Jan 24, 2019 | 31.87 | 32.48 | 31.43 | 32.45 | 338,700 | +0.58(+1.82%) |
Jan 23, 2019 | 31.88 | 32.98 | 31.37 | 31.87 | 538,158 | -0.10(-0.31%) |
Jan 22, 2019 | 33.11 | 33.33 | 31.67 | 31.97 | 679,689 | -1.28(-3.85%) |
Jan 18, 2019 | 32.55 | 33.66 | 32.12 | 33.25 | 972,600 | +0.71(+2.18%) |
Jan 17, 2019 | 31.66 | 32.62 | 31.07 | 32.54 | 807,776 | +0.63(+1.97%) |
Jan 16, 2019 | 30.60 | 31.96 | 30.59 | 31.91 | 950,927 | +1.31(+4.28%) |
Jan 15, 2019 | 30.27 | 30.70 | 30.03 | 30.60 | 439,481 | +0.18(+0.59%) |
Jan 14, 2019 | 30.84 | 31.78 | 29.94 | 30.42 | 684,667 | -0.50(-1.62%) |
Jan 11, 2019 | 29.35 | 31.45 | 28.89 | 30.92 | 1,586,400 | +1.57(+5.35%) |
Jan 10, 2019 | 29.20 | 29.59 | 28.50 | 29.35 | 783,748 | -0.22(-0.74%) |
Jan 09, 2019 | 29.06 | 29.80 | 28.95 | 29.57 | 525,087 | +0.44(+1.51%) |
Jan 08, 2019 | 28.84 | 29.35 | 28.52 | 29.13 | 829,714 | +0.50(+1.75%) |
Jan 07, 2019 | 27.79 | 28.68 | 27.79 | 28.63 | 1,001,735 | +0.90(+3.25%) |
Jan 04, 2019 | 27.34 | 28.27 | 27.02 | 27.73 | 765,500 | +0.54(+1.99%) |
Jan 03, 2019 | 27.64 | 28.86 | 27.11 | 27.19 | 571,884 | -0.75(-2.68%) |
Jan 02, 2019 | 27.70 | 28.25 | 27.44 | 27.94 | 509,158 | -0.23(-0.82%) |
Dec 31, 2018 | 29.25 | 29.25 | 27.89 | 28.17 | 994,700 | -0.81(-2.80%) |
Dec 28, 2018 | 29.00 | 29.53 | 28.63 | 28.98 | 898,300 | -0.08(-0.28%) |
Dec 27, 2018 | 27.89 | 29.93 | 27.32 | 29.06 | 1,009,948 | +0.80(+2.83%) |
Dec 26, 2018 | 26.59 | 28.28 | 26.59 | 28.26 | 656,705 | +1.78(+6.72%) |
Dec 24, 2018 | 26.00 | 26.97 | 25.60 | 26.48 | 386,900 | +0.07(+0.27%) |
Dec 21, 2018 | 27.41 | 27.96 | 26.12 | 26.41 | 2,134,000 | -0.61(-2.26%) |
Dec 20, 2018 | 29.10 | 29.10 | 26.72 | 27.02 | 1,188,192 | -2.06(-7.08%) |
Dec 19, 2018 | 29.14 | 29.78 | 28.92 | 29.08 | 1,189,824 | +0.01(+0.03%) |
Dec 18, 2018 | 29.67 | 29.67 | 28.58 | 29.07 | 697,509 | -0.16(-0.55%) |
Dec 17, 2018 | 29.47 | 30.30 | 28.92 | 29.23 | 1,218,679 | -0.61(-2.04%) |
Dec 14, 2018 | 30.42 | 30.95 | 29.60 | 29.84 | 719,500 | -0.85(-2.77%) |
Dec 13, 2018 | 32.00 | 32.66 | 30.44 | 30.69 | 783,325 | -1.17(-3.67%) |
Dec 12, 2018 | 32.60 | 32.97 | 31.84 | 31.86 | 484,826 | -0.50(-1.55%) |
Dec 11, 2018 | 32.41 | 32.88 | 31.82 | 32.36 | 834,579 | +0.46(+1.44%) |
Dec 10, 2018 | 32.51 | 34.06 | 31.55 | 31.90 | 1,095,227 | -0.46(-1.42%) |
Dec 07, 2018 | 35.41 | 35.67 | 32.35 | 32.36 | 1,445,000 | -3.16(-8.90%) |
Dec 06, 2018 | 35.83 | 37.53 | 34.31 | 35.52 | 1,095,679 | -0.82(-2.26%) |
Dec 04, 2018 | 38.32 | 38.53 | 36.27 | 36.34 | 603,200 | -1.99(-5.19%) |
Dec 03, 2018 | 37.50 | 38.40 | 37.06 | 38.33 | 1,201,579 | +1.56(+4.24%) |
Nov 30, 2018 | 37.24 | 37.35 | 36.04 | 36.77 | 1,639,600 | -0.70(-1.87%) |
Nov 29, 2018 | 37.63 | 37.75 | 36.27 | 37.47 | 880,877 | -0.28(-0.74%) |
Nov 28, 2018 | 36.68 | 37.75 | 36.05 | 37.75 | 1,081,674 | +1.06(+2.89%) |
Nov 27, 2018 | 35.84 | 36.69 | 34.73 | 36.69 | 613,609 | +0.50(+1.38%) |
Nov 26, 2018 | 37.01 | 37.56 | 36.16 | 36.19 | 818,906 | -0.59(-1.60%) |
Nov 23, 2018 | 36.48 | 37.12 | 36.12 | 36.78 | 510,100 | -0.18(-0.49%) |
Nov 21, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.90(+2.50%) | |
Nov 20, 2018 | 36.65 | 37.20 | 35.66 | 36.06 | 1,639,277 | -1.15(-3.09%) |
Nov 19, 2018 | 39.18 | 39.60 | 37.02 | 37.21 | 1,585,886 | -1.98(-5.05%) |
Nov 16, 2018 | 39.95 | 40.06 | 38.84 | 39.19 | 1,321,000 | -0.81(-2.03%) |
Nov 15, 2018 | 39.84 | 40.79 | 39.55 | 40.00 | 4,219,015 | -1.78(-4.26%) |
Nov 14, 2018 | 40.27 | 42.67 | 40.27 | 41.78 | 944,817 | +0.69(+1.68%) |
Nov 13, 2018 | 43.50 | 43.50 | 38.52 | 41.09 | 856,702 | -1.40(-3.29%) |
Nov 12, 2018 | 43.86 | 44.80 | 42.05 | 42.49 | 719,840 | -1.36(-3.10%) |
Nov 09, 2018 | 45.00 | 45.38 | 43.77 | 43.85 | 253,500 | -1.15(-2.56%) |
Nov 08, 2018 | 44.88 | 45.88 | 44.64 | 45.00 | 323,876 | +0.23(+0.51%) |
Nov 07, 2018 | 44.53 | 45.00 | 43.69 | 44.77 | 447,685 | +0.24(+0.54%) |
Nov 06, 2018 | 44.06 | 45.02 | 43.86 | 44.53 | 447,500 | +0.33(+0.75%) |
Nov 05, 2018 | 43.23 | 44.45 | 42.69 | 44.20 | 378,782 | +0.98(+2.27%) |
Nov 02, 2018 | 42.87 | 43.64 | 42.45 | 43.22 | 349,400 | +0.43(+1.00%) |