Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 33.01 | 33.29 | 32.87 | 33.21 | 40,997 | +0.07(+0.20%) |
Jan 30, 2019 | 33.31 | 33.37 | 33.01 | 33.14 | 26,306 | +0.04(+0.12%) |
Jan 29, 2019 | 33.45 | 34.03 | 33.11 | 33.11 | 19,522 | -0.42(-1.24%) |
Jan 28, 2019 | 33.31 | 33.86 | 33.05 | 33.52 | 29,748 | -0.55(-1.62%) |
Jan 25, 2019 | 33.14 | 34.94 | 33.14 | 34.07 | 22,797 | +1.14(+3.47%) |
Jan 24, 2019 | 32.67 | 33.19 | 32.40 | 32.93 | 32,534 | +0.15(+0.44%) |
Jan 23, 2019 | 33.01 | 33.60 | 32.32 | 32.79 | 27,971 | -0.21(-0.65%) |
Jan 22, 2019 | 33.35 | 33.69 | 32.94 | 33.00 | 31,975 | -0.61(-1.82%) |
Jan 18, 2019 | 32.80 | 33.80 | 32.80 | 33.61 | 61,274 | +0.82(+2.51%) |
Jan 17, 2019 | 32.60 | 33.12 | 32.60 | 32.79 | 24,842 | -0.08(-0.24%) |
Jan 16, 2019 | 32.46 | 33.09 | 32.46 | 32.86 | 30,228 | +0.46(+1.41%) |
Jan 15, 2019 | 32.17 | 32.52 | 31.79 | 32.41 | 18,281 | +0.19(+0.60%) |
Jan 14, 2019 | 32.57 | 32.64 | 32.21 | 32.21 | 22,793 | -0.20(-0.63%) |
Jan 11, 2019 | 32.08 | 32.62 | 32.08 | 32.42 | 21,353 | -0.05(-0.15%) |
Jan 10, 2019 | 32.34 | 32.66 | 32.05 | 32.47 | 26,319 | -0.05(-0.15%) |
Jan 09, 2019 | 32.49 | 32.88 | 32.32 | 32.51 | 19,242 | +0.10(+0.30%) |
Jan 08, 2019 | 32.62 | 32.62 | 31.30 | 32.42 | 25,573 | +0.01(+0.03%) |
Jan 07, 2019 | 32.46 | 32.98 | 32.11 | 32.41 | 54,530 | -0.04(-0.12%) |
Jan 04, 2019 | 31.86 | 32.66 | 31.54 | 32.45 | 31,875 | +0.97(+3.08%) |
Jan 03, 2019 | 31.56 | 32.28 | 31.46 | 31.48 | 23,590 | -0.18(-0.58%) |
Jan 02, 2019 | 30.74 | 31.88 | 30.74 | 31.66 | 80,589 | +0.55(+1.78%) |
Dec 31, 2018 | 31.02 | 31.89 | 30.49 | 31.11 | 33,835 | +0.12(+0.38%) |
Dec 28, 2018 | 30.66 | 32.01 | 30.41 | 30.99 | 31,565 | +0.43(+1.40%) |
Dec 27, 2018 | 30.43 | 32.05 | 29.70 | 30.57 | 32,333 | -0.21(-0.69%) |
Dec 26, 2018 | 29.65 | 30.95 | 29.23 | 30.78 | 37,417 | +1.32(+4.48%) |
Dec 24, 2018 | 30.45 | 30.77 | 29.40 | 29.46 | 16,401 | -1.02(-3.34%) |
Dec 21, 2018 | 30.58 | 31.35 | 30.31 | 30.48 | 75,406 | -0.06(-0.19%) |
Dec 20, 2018 | 30.22 | 30.83 | 29.62 | 30.54 | 47,481 | +0.18(+0.61%) |
Dec 19, 2018 | 31.33 | 32.23 | 30.14 | 30.35 | 40,710 | -0.99(-3.15%) |
Dec 18, 2018 | 32.44 | 32.46 | 30.89 | 31.34 | 57,524 | -0.79(-2.47%) |
Dec 17, 2018 | 32.23 | 32.86 | 31.96 | 32.13 | 35,490 | -0.13(-0.39%) |
Dec 14, 2018 | 32.15 | 32.76 | 31.94 | 32.26 | 62,218 | +0.12(+0.36%) |
Dec 13, 2018 | 32.66 | 32.76 | 31.98 | 32.14 | 57,240 | -0.59(-1.80%) |
Dec 12, 2018 | 32.67 | 33.37 | 32.06 | 32.73 | 45,565 | +0.32(+0.99%) |
Dec 11, 2018 | 32.93 | 33.22 | 32.21 | 32.41 | 30,532 | -0.29(-0.89%) |
Dec 10, 2018 | 32.85 | 32.95 | 32.43 | 32.70 | 43,918 | -0.53(-1.60%) |
Dec 07, 2018 | 32.99 | 34.83 | 32.73 | 33.24 | 68,626 | +0.24(+0.73%) |
Dec 06, 2018 | 32.76 | 33.39 | 32.61 | 32.99 | 76,684 | -0.13(-0.38%) |
Dec 04, 2018 | 35.28 | 35.99 | 32.76 | 33.12 | 54,570 | -2.28(-6.45%) |
Dec 03, 2018 | 36.03 | 36.28 | 35.04 | 35.40 | 23,028 | -0.25(-0.71%) |
Nov 30, 2018 | 35.54 | 36.06 | 35.04 | 35.65 | 42,478 | +0.07(+0.19%) |
Nov 29, 2018 | 35.89 | 35.89 | 34.93 | 35.59 | 24,350 | -0.46(-1.29%) |
Nov 28, 2018 | 35.54 | 36.19 | 35.22 | 36.05 | 30,357 | +0.60(+1.69%) |
Nov 27, 2018 | 35.48 | 35.73 | 35.32 | 35.45 | 27,513 | -0.19(-0.54%) |
Nov 26, 2018 | 35.56 | 36.57 | 35.04 | 35.64 | 17,206 | +0.15(+0.44%) |
Nov 23, 2018 | 34.99 | 35.75 | 34.84 | 35.49 | 9,715 | +0.34(+0.96%) |
Nov 21, 2018 | 35.15 | 35.15 | 35.15 | 0 | +0.20(+0.58%) | |
Nov 20, 2018 | 35.44 | 35.67 | 34.87 | 34.95 | 25,924 | -0.79(-2.22%) |
Nov 19, 2018 | 35.99 | 36.64 | 35.65 | 35.74 | 12,275 | -0.25(-0.70%) |
Nov 16, 2018 | 35.90 | 36.64 | 35.76 | 35.99 | 23,254 | +0.02(+0.05%) |
Nov 15, 2018 | 35.50 | 36.47 | 35.47 | 35.97 | 26,157 | +0.24(+0.68%) |
Nov 14, 2018 | 36.77 | 36.77 | 35.43 | 35.73 | 27,164 | -0.80(-2.20%) |
Nov 13, 2018 | 35.94 | 36.73 | 35.94 | 36.53 | 41,197 | +0.60(+1.67%) |
Nov 12, 2018 | 35.98 | 36.31 | 35.76 | 35.94 | 40,833 | -0.22(-0.62%) |
Nov 09, 2018 | 36.50 | 36.77 | 36.11 | 36.16 | 41,444 | -0.45(-1.22%) |
Nov 08, 2018 | 36.21 | 36.77 | 36.21 | 36.60 | 18,963 | +0.17(+0.48%) |
Nov 07, 2018 | 36.44 | 38.51 | 36.08 | 36.43 | 20,754 | +0.00(+0.00%) |
Nov 06, 2018 | 36.26 | 37.10 | 36.16 | 36.43 | 26,106 | +0.17(+0.48%) |
Nov 05, 2018 | 36.47 | 36.47 | 35.83 | 36.25 | 25,654 | -0.27(-0.74%) |
Nov 02, 2018 | 36.05 | 36.87 | 36.01 | 36.53 | 43,718 | +0.59(+1.64%) |