Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.22 | 39.61 | 38.22 | 39.61 | 172,436 | +1.34(+3.49%) |
Jan 30, 2019 | 38.69 | 38.97 | 38.04 | 38.27 | 159,292 | -0.19(-0.48%) |
Jan 29, 2019 | 38.35 | 38.85 | 38.00 | 38.46 | 108,342 | +0.11(+0.29%) |
Jan 28, 2019 | 38.60 | 38.92 | 37.88 | 38.35 | 100,412 | -0.52(-1.33%) |
Jan 25, 2019 | 38.50 | 39.23 | 38.36 | 38.87 | 85,800 | +0.68(+1.78%) |
Jan 24, 2019 | 37.44 | 38.52 | 37.38 | 38.19 | 96,944 | +0.76(+2.02%) |
Jan 23, 2019 | 37.30 | 38.13 | 37.00 | 37.43 | 103,804 | +0.21(+0.58%) |
Jan 22, 2019 | 37.92 | 37.92 | 36.84 | 37.22 | 113,256 | -0.34(-0.92%) |
Jan 18, 2019 | 37.61 | 38.34 | 37.51 | 37.56 | 99,600 | +0.14(+0.36%) |
Jan 17, 2019 | 36.70 | 37.76 | 36.62 | 37.42 | 247,640 | +0.46(+1.26%) |
Jan 16, 2019 | 37.19 | 37.70 | 36.80 | 36.96 | 79,654 | -0.23(-0.63%) |
Jan 15, 2019 | 36.76 | 37.45 | 36.60 | 37.20 | 115,710 | +0.45(+1.21%) |
Jan 14, 2019 | 37.48 | 37.63 | 36.55 | 36.75 | 153,992 | -0.77(-2.07%) |
Jan 11, 2019 | 37.41 | 38.16 | 37.16 | 37.52 | 133,600 | -0.05(-0.15%) |
Jan 10, 2019 | 36.69 | 37.70 | 36.56 | 37.58 | 111,722 | +0.75(+2.04%) |
Jan 09, 2019 | 36.60 | 37.08 | 36.60 | 36.83 | 50,492 | +0.30(+0.84%) |
Jan 08, 2019 | 36.52 | 36.59 | 35.94 | 36.52 | 133,934 | +0.34(+0.93%) |
Jan 07, 2019 | 35.73 | 36.68 | 34.85 | 36.19 | 146,106 | +0.48(+1.36%) |
Jan 04, 2019 | 34.66 | 36.13 | 34.66 | 35.70 | 127,200 | +1.34(+3.88%) |
Jan 03, 2019 | 34.94 | 35.25 | 33.74 | 34.37 | 126,000 | -0.67(-1.91%) |
Jan 02, 2019 | 35.08 | 35.97 | 35.00 | 35.04 | 139,338 | -0.55(-1.53%) |
Dec 31, 2018 | 35.42 | 35.60 | 34.95 | 35.59 | 189,800 | +0.47(+1.32%) |
Dec 28, 2018 | 35.42 | 36.01 | 34.94 | 35.12 | 122,200 | -0.30(-0.86%) |
Dec 27, 2018 | 34.01 | 35.52 | 34.01 | 35.42 | 188,480 | +0.98(+2.85%) |
Dec 26, 2018 | 34.14 | 34.51 | 32.76 | 34.45 | 174,750 | +0.41(+1.22%) |
Dec 24, 2018 | 34.06 | 37.35 | 33.84 | 34.03 | 149,600 | -0.22(-0.64%) |
Dec 21, 2018 | 34.89 | 38.58 | 34.06 | 34.25 | 455,600 | -0.66(-1.89%) |
Dec 20, 2018 | 35.41 | 35.83 | 34.43 | 34.91 | 172,034 | -0.59(-1.65%) |
Dec 19, 2018 | 35.40 | 36.54 | 35.20 | 35.49 | 158,190 | +0.10(+0.28%) |
Dec 18, 2018 | 35.72 | 36.29 | 35.31 | 35.40 | 167,180 | +0.07(+0.18%) |
Dec 17, 2018 | 36.27 | 37.21 | 35.03 | 35.33 | 179,386 | -0.95(-2.63%) |
Dec 14, 2018 | 36.70 | 37.26 | 36.08 | 36.28 | 99,800 | -0.85(-2.28%) |
Dec 13, 2018 | 37.99 | 38.20 | 36.76 | 37.13 | 75,524 | -0.68(-1.81%) |
Dec 12, 2018 | 37.73 | 39.14 | 37.23 | 37.81 | 120,630 | +0.57(+1.53%) |
Dec 11, 2018 | 38.05 | 38.52 | 36.90 | 37.24 | 133,134 | -0.53(-1.39%) |
Dec 10, 2018 | 37.37 | 38.01 | 37.06 | 37.77 | 195,280 | +0.41(+1.10%) |
Dec 07, 2018 | 38.30 | 38.73 | 37.26 | 37.36 | 99,400 | -0.94(-2.45%) |
Dec 06, 2018 | 37.90 | 38.65 | 37.25 | 38.30 | 244,612 | -0.10(-0.25%) |
Dec 04, 2018 | 40.83 | 41.94 | 38.21 | 38.40 | 137,400 | -2.55(-6.24%) |
Dec 03, 2018 | 41.38 | 41.38 | 40.55 | 40.95 | 205,828 | +0.08(+0.18%) |
Nov 30, 2018 | 41.03 | 41.41 | 40.26 | 40.88 | 157,200 | -0.15(-0.37%) |
Nov 29, 2018 | 40.99 | 41.60 | 40.58 | 41.02 | 110,700 | -0.02(-0.05%) |
Nov 28, 2018 | 39.64 | 41.56 | 39.20 | 41.05 | 111,438 | +1.64(+4.16%) |
Nov 27, 2018 | 39.04 | 39.57 | 39.03 | 39.41 | 156,166 | +0.09(+0.24%) |
Nov 26, 2018 | 39.16 | 39.78 | 38.83 | 39.31 | 164,912 | +0.41(+1.07%) |
Nov 23, 2018 | 38.45 | 39.85 | 38.45 | 38.90 | 57,600 | +0.20(+0.52%) |
Nov 21, 2018 | 38.70 | 38.70 | 38.70 | 0 | -0.12(-0.32%) | |
Nov 20, 2018 | 39.47 | 39.63 | 38.54 | 38.82 | 102,304 | -0.91(-2.30%) |
Nov 19, 2018 | 40.52 | 40.90 | 39.64 | 39.73 | 143,050 | -0.77(-1.91%) |
Nov 16, 2018 | 39.90 | 41.55 | 39.48 | 40.51 | 150,600 | +0.46(+1.16%) |
Nov 15, 2018 | 40.08 | 40.36 | 39.82 | 40.05 | 132,644 | -0.20(-0.50%) |
Nov 14, 2018 | 40.58 | 41.40 | 39.87 | 40.24 | 119,338 | -0.34(-0.84%) |
Nov 13, 2018 | 40.77 | 41.59 | 40.43 | 40.59 | 310,000 | -0.11(-0.27%) |
Nov 12, 2018 | 40.60 | 41.48 | 40.34 | 40.70 | 157,016 | -0.09(-0.23%) |
Nov 09, 2018 | 40.23 | 41.41 | 40.00 | 40.79 | 135,200 | +0.02(+0.05%) |
Nov 08, 2018 | 40.61 | 43.73 | 40.40 | 40.77 | 171,972 | -3.21(-7.30%) |
Nov 07, 2018 | 42.97 | 44.24 | 42.41 | 43.98 | 115,538 | +1.01(+2.36%) |
Nov 06, 2018 | 42.50 | 44.12 | 42.50 | 42.97 | 116,080 | +0.40(+0.93%) |
Nov 05, 2018 | 43.48 | 43.94 | 42.52 | 42.57 | 139,606 | -0.96(-2.22%) |
Nov 02, 2018 | 43.13 | 44.41 | 43.12 | 43.53 | 87,200 | +0.45(+1.06%) |