Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.08 | 39.29 | 38.26 | 38.34 | 1,318,959 | -0.85(-2.16%) |
Jan 30, 2019 | 38.88 | 39.63 | 38.27 | 39.19 | 874,766 | +0.80(+2.09%) |
Jan 29, 2019 | 38.06 | 38.51 | 38.06 | 38.39 | 500,844 | +0.65(+1.72%) |
Jan 28, 2019 | 37.61 | 37.84 | 36.98 | 37.74 | 694,224 | -0.50(-1.29%) |
Jan 25, 2019 | 38.16 | 38.67 | 38.01 | 38.24 | 674,112 | +0.72(+1.92%) |
Jan 24, 2019 | 37.71 | 38.08 | 37.48 | 37.52 | 676,624 | -0.19(-0.50%) |
Jan 23, 2019 | 38.50 | 38.69 | 37.26 | 37.70 | 487,777 | -0.61(-1.60%) |
Jan 22, 2019 | 38.96 | 39.01 | 37.97 | 38.32 | 621,069 | -1.37(-3.45%) |
Jan 18, 2019 | 38.89 | 39.73 | 38.71 | 39.69 | 728,760 | +1.17(+3.04%) |
Jan 17, 2019 | 37.43 | 38.75 | 37.43 | 38.51 | 1,017,177 | +0.75(+1.98%) |
Jan 16, 2019 | 37.26 | 38.15 | 37.26 | 37.77 | 1,063,263 | +0.57(+1.52%) |
Jan 15, 2019 | 37.16 | 37.51 | 36.84 | 37.20 | 703,607 | +0.00(+0.00%) |
Jan 14, 2019 | 37.15 | 37.52 | 36.88 | 37.20 | 977,387 | -0.24(-0.65%) |
Jan 11, 2019 | 37.16 | 37.60 | 36.75 | 37.44 | 555,928 | +0.21(+0.56%) |
Jan 10, 2019 | 36.07 | 37.28 | 35.97 | 37.24 | 585,861 | +0.94(+2.58%) |
Jan 09, 2019 | 36.07 | 36.57 | 35.91 | 36.30 | 663,711 | +0.58(+1.61%) |
Jan 08, 2019 | 35.63 | 36.25 | 35.29 | 35.72 | 983,501 | +0.49(+1.38%) |
Jan 07, 2019 | 34.62 | 35.50 | 34.34 | 35.24 | 1,034,618 | +0.57(+1.64%) |
Jan 04, 2019 | 33.39 | 34.72 | 33.39 | 34.67 | 430,192 | +1.91(+5.83%) |
Jan 03, 2019 | 33.73 | 33.92 | 32.65 | 32.76 | 627,235 | -1.14(-3.37%) |
Jan 02, 2019 | 32.83 | 34.16 | 32.64 | 33.91 | 544,626 | +0.31(+0.91%) |
Dec 31, 2018 | 33.22 | 33.67 | 32.72 | 33.60 | 590,472 | +0.43(+1.30%) |
Dec 28, 2018 | 33.45 | 33.96 | 33.01 | 33.17 | 628,682 | -0.23(-0.70%) |
Dec 27, 2018 | 32.00 | 33.41 | 32.00 | 33.40 | 602,003 | +0.48(+1.45%) |
Dec 26, 2018 | 31.13 | 32.97 | 30.59 | 32.92 | 435,226 | +1.93(+6.22%) |
Dec 24, 2018 | 31.84 | 31.99 | 30.96 | 31.00 | 358,104 | -1.11(-3.45%) |
Dec 21, 2018 | 32.50 | 32.84 | 31.94 | 32.10 | 1,348,557 | -0.41(-1.27%) |
Dec 20, 2018 | 32.58 | 33.18 | 32.06 | 32.52 | 465,719 | -0.19(-0.58%) |
Dec 19, 2018 | 34.00 | 34.49 | 32.51 | 32.71 | 650,397 | -1.16(-3.43%) |
Dec 18, 2018 | 33.98 | 34.72 | 33.60 | 33.87 | 993,268 | +0.23(+0.67%) |
Dec 17, 2018 | 34.07 | 34.75 | 33.43 | 33.64 | 630,775 | -0.44(-1.29%) |
Dec 14, 2018 | 33.74 | 34.81 | 33.74 | 34.09 | 565,258 | -0.14(-0.42%) |
Dec 13, 2018 | 35.09 | 35.40 | 34.21 | 34.23 | 597,656 | -0.59(-1.68%) |
Dec 12, 2018 | 34.57 | 35.35 | 34.45 | 34.81 | 1,292,728 | +0.93(+2.74%) |
Dec 11, 2018 | 34.28 | 34.78 | 33.64 | 33.89 | 1,420,985 | +0.31(+0.91%) |
Dec 10, 2018 | 33.71 | 33.89 | 32.78 | 33.58 | 891,666 | -0.18(-0.53%) |
Dec 07, 2018 | 34.93 | 35.58 | 33.56 | 33.76 | 543,710 | -1.12(-3.20%) |
Dec 06, 2018 | 34.80 | 34.90 | 33.75 | 34.88 | 804,302 | -0.90(-2.52%) |
Dec 04, 2018 | 37.19 | 37.30 | 35.69 | 35.78 | 1,243,036 | -1.60(-4.29%) |
Dec 03, 2018 | 37.58 | 39.02 | 37.36 | 37.38 | 1,178,145 | +1.23(+3.41%) |
Nov 30, 2018 | 35.11 | 36.22 | 35.11 | 36.15 | 642,455 | +0.86(+2.42%) |
Nov 29, 2018 | 35.62 | 35.92 | 34.99 | 35.29 | 533,740 | -0.52(-1.46%) |
Nov 28, 2018 | 35.14 | 35.81 | 34.41 | 35.81 | 1,143,367 | +0.84(+2.39%) |
Nov 27, 2018 | 35.26 | 35.62 | 34.74 | 34.98 | 676,715 | -0.63(-1.77%) |
Nov 26, 2018 | 35.51 | 36.02 | 35.39 | 35.61 | 800,260 | +0.46(+1.31%) |
Nov 23, 2018 | 34.72 | 35.60 | 34.72 | 35.15 | 222,038 | -0.14(-0.38%) |
Nov 21, 2018 | 35.28 | 35.28 | 35.28 | 0 | +0.29(+0.82%) | |
Nov 20, 2018 | 35.12 | 35.75 | 34.72 | 34.99 | 549,561 | -0.72(-2.02%) |
Nov 19, 2018 | 36.44 | 36.61 | 35.70 | 35.71 | 706,620 | -0.85(-2.31%) |
Nov 16, 2018 | 36.61 | 36.92 | 36.03 | 36.56 | 745,640 | -0.24(-0.66%) |
Nov 15, 2018 | 35.14 | 36.96 | 34.94 | 36.80 | 964,403 | +1.28(+3.60%) |
Nov 14, 2018 | 36.22 | 36.76 | 35.01 | 35.52 | 1,885,534 | -0.35(-0.97%) |
Nov 13, 2018 | 35.66 | 36.87 | 35.66 | 35.87 | 575,506 | +0.40(+1.13%) |
Nov 12, 2018 | 36.44 | 36.48 | 35.45 | 35.47 | 1,357,627 | -0.89(-2.43%) |
Nov 09, 2018 | 37.29 | 37.43 | 35.99 | 36.36 | 508,315 | -1.31(-3.47%) |
Nov 08, 2018 | 37.72 | 38.14 | 37.50 | 37.66 | 537,990 | -0.33(-0.87%) |
Nov 07, 2018 | 37.12 | 38.13 | 36.97 | 37.99 | 801,357 | +1.37(+3.74%) |
Nov 06, 2018 | 36.26 | 36.76 | 36.06 | 36.62 | 805,238 | +0.29(+0.79%) |
Nov 05, 2018 | 36.66 | 36.80 | 35.88 | 36.34 | 986,071 | +0.04(+0.10%) |
Nov 02, 2018 | 36.39 | 36.98 | 35.74 | 36.30 | 779,416 | +0.32(+0.89%) |