Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.19 | 34.49 | 33.78 | 34.43 | 512,684 | +0.13(+0.38%) |
Jan 30, 2019 | 34.23 | 34.35 | 33.34 | 34.30 | 443,303 | +0.15(+0.44%) |
Jan 29, 2019 | 34.14 | 34.40 | 33.79 | 34.15 | 341,713 | -0.02(-0.06%) |
Jan 28, 2019 | 34.02 | 34.44 | 33.71 | 34.17 | 405,280 | -0.30(-0.86%) |
Jan 25, 2019 | 34.14 | 34.60 | 33.63 | 34.47 | 475,421 | +0.85(+2.54%) |
Jan 24, 2019 | 33.03 | 33.83 | 32.89 | 33.62 | 375,221 | +0.71(+2.17%) |
Jan 23, 2019 | 33.93 | 33.96 | 32.67 | 32.90 | 342,550 | -0.99(-2.93%) |
Jan 22, 2019 | 33.99 | 34.31 | 33.58 | 33.89 | 533,345 | -0.45(-1.30%) |
Jan 18, 2019 | 33.39 | 34.45 | 33.20 | 34.34 | 468,068 | +1.11(+3.35%) |
Jan 17, 2019 | 32.35 | 33.26 | 32.18 | 33.23 | 531,524 | +0.82(+2.54%) |
Jan 16, 2019 | 31.69 | 32.62 | 31.69 | 32.41 | 779,843 | +0.70(+2.22%) |
Jan 15, 2019 | 31.84 | 32.07 | 31.07 | 31.70 | 365,132 | +0.04(+0.13%) |
Jan 14, 2019 | 30.88 | 31.97 | 30.67 | 31.66 | 544,857 | +0.66(+2.11%) |
Jan 11, 2019 | 31.22 | 31.57 | 30.62 | 31.01 | 504,631 | -0.13(-0.41%) |
Jan 10, 2019 | 30.76 | 31.44 | 30.47 | 31.13 | 702,065 | +0.18(+0.58%) |
Jan 09, 2019 | 29.65 | 31.04 | 29.65 | 30.96 | 920,304 | +1.53(+5.20%) |
Jan 08, 2019 | 28.85 | 29.60 | 28.29 | 29.43 | 877,878 | +1.22(+4.33%) |
Jan 07, 2019 | 27.80 | 28.56 | 27.17 | 28.21 | 571,881 | +0.57(+2.05%) |
Jan 04, 2019 | 27.13 | 27.89 | 26.92 | 27.64 | 691,274 | +0.96(+3.61%) |
Jan 03, 2019 | 26.81 | 27.17 | 26.03 | 26.68 | 446,047 | -0.49(-1.79%) |
Jan 02, 2019 | 26.60 | 27.88 | 26.32 | 27.16 | 639,485 | -0.03(-0.11%) |
Dec 31, 2018 | 27.02 | 27.21 | 26.17 | 27.19 | 569,800 | +0.26(+0.96%) |
Dec 28, 2018 | 26.84 | 27.18 | 26.35 | 26.93 | 710,613 | +0.11(+0.41%) |
Dec 27, 2018 | 26.38 | 26.90 | 25.72 | 26.83 | 551,000 | -0.13(-0.48%) |
Dec 26, 2018 | 26.29 | 26.98 | 25.54 | 26.95 | 715,018 | +0.85(+3.27%) |
Dec 24, 2018 | 26.47 | 26.87 | 25.61 | 26.10 | 328,564 | -0.47(-1.76%) |
Dec 21, 2018 | 27.43 | 27.92 | 26.57 | 26.57 | 1,083,295 | -0.79(-2.90%) |
Dec 20, 2018 | 27.61 | 28.12 | 26.95 | 27.36 | 699,554 | -0.19(-0.68%) |
Dec 19, 2018 | 27.76 | 29.07 | 27.37 | 27.55 | 735,117 | -0.20(-0.72%) |
Dec 18, 2018 | 28.03 | 28.95 | 27.65 | 27.75 | 722,659 | +0.00(+0.00%) |
Dec 17, 2018 | 27.61 | 29.12 | 27.25 | 27.75 | 756,624 | +0.13(+0.47%) |
Dec 14, 2018 | 27.43 | 28.75 | 27.30 | 27.62 | 963,231 | -0.38(-1.35%) |
Dec 13, 2018 | 29.15 | 29.39 | 27.79 | 28.00 | 1,470,233 | -0.83(-2.89%) |
Dec 12, 2018 | 29.44 | 29.71 | 28.81 | 28.83 | 471,996 | -0.14(-0.48%) |
Dec 11, 2018 | 29.78 | 30.28 | 28.82 | 28.97 | 714,949 | -0.02(-0.07%) |
Dec 10, 2018 | 29.53 | 29.66 | 28.27 | 28.99 | 952,692 | -0.95(-3.18%) |
Dec 07, 2018 | 31.22 | 32.04 | 29.85 | 29.94 | 648,063 | -1.37(-4.38%) |
Dec 06, 2018 | 30.92 | 31.63 | 30.80 | 31.31 | 553,734 | -0.24(-0.76%) |
Dec 04, 2018 | 33.28 | 33.77 | 31.09 | 31.55 | 682,713 | -2.07(-6.17%) |
Dec 03, 2018 | 34.44 | 34.50 | 32.84 | 33.63 | 552,056 | +0.37(+1.10%) |
Nov 30, 2018 | 32.70 | 33.38 | 32.58 | 33.26 | 426,302 | +0.40(+1.23%) |
Nov 29, 2018 | 34.11 | 34.49 | 32.83 | 32.85 | 397,428 | -1.43(-4.17%) |
Nov 28, 2018 | 32.61 | 34.52 | 32.32 | 34.28 | 938,726 | +1.70(+5.23%) |
Nov 27, 2018 | 33.25 | 33.59 | 32.17 | 32.58 | 911,729 | -1.02(-3.05%) |
Nov 26, 2018 | 32.52 | 33.71 | 32.22 | 33.60 | 642,516 | +1.31(+4.06%) |
Nov 23, 2018 | 31.92 | 32.62 | 31.70 | 32.29 | 182,048 | +0.10(+0.31%) |
Nov 21, 2018 | 32.19 | 32.19 | 32.19 | 0 | +1.07(+3.45%) | |
Nov 20, 2018 | 32.05 | 32.79 | 30.75 | 31.12 | 626,659 | -1.38(-4.24%) |
Nov 19, 2018 | 32.36 | 33.23 | 32.13 | 32.50 | 328,116 | -0.04(-0.12%) |
Nov 16, 2018 | 32.75 | 32.82 | 31.82 | 32.54 | 410,472 | -0.48(-1.46%) |
Nov 15, 2018 | 33.02 | 33.38 | 31.99 | 33.02 | 524,381 | -0.34(-1.03%) |
Nov 14, 2018 | 31.72 | 33.51 | 31.72 | 33.37 | 604,366 | +0.24(+0.71%) |
Nov 13, 2018 | 33.43 | 34.20 | 32.97 | 33.13 | 650,826 | -0.03(-0.09%) |
Nov 12, 2018 | 32.88 | 33.56 | 32.32 | 33.16 | 650,912 | +0.13(+0.39%) |
Nov 09, 2018 | 34.14 | 34.19 | 32.48 | 33.03 | 789,893 | -1.41(-4.09%) |
Nov 08, 2018 | 34.41 | 35.18 | 34.24 | 34.44 | 524,354 | -0.01(-0.03%) |
Nov 07, 2018 | 34.54 | 34.62 | 33.79 | 34.45 | 599,803 | -0.19(-0.54%) |
Nov 06, 2018 | 34.34 | 35.58 | 34.25 | 34.64 | 549,833 | +0.13(+0.37%) |
Nov 05, 2018 | 35.26 | 35.70 | 34.09 | 34.51 | 439,251 | -0.79(-2.23%) |
Nov 02, 2018 | 36.04 | 36.04 | 34.85 | 35.30 | 633,518 | -0.45(-1.27%) |